Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 135.95 | 135.95 | 133.18 | 133.18 | 34.245 | 3,663 |
| 2024-05-27 | 135.91 | 135.91 | 135.35 | 135.90 | 34.944 | 90 |
| 2024-05-24 | 136.00 | 136.11 | 135.00 | 135.80 | 34.919 | 4,026 |
| 2024-05-23 | 137.06 | 137.30 | 136.00 | 136.00 | 34.970 | 108 |
| 2024-05-22 | 140.98 | 140.98 | 139.16 | 139.16 | 35.783 | 63 |
| 2024-05-21 | 141.42 | 141.54 | 140.42 | 140.98 | 36.251 | 126 |
| 2024-05-20 | 141.50 | 141.50 | 140.55 | 141.13 | 36.289 | 11,364 |
| 2024-05-17 | 141.96 | 141.96 | 140.98 | 140.98 | 36.251 | 654 |
| 2024-05-16 | 142.29 | 142.29 | 140.98 | 141.96 | 36.503 | 216 |
| 2024-05-15 | 142.10 | 142.63 | 141.40 | 142.00 | 36.513 | 2,187 |
| 2024-05-14 | 139.39 | 142.10 | 139.39 | 140.84 | 36.215 | 408 |
| 2024-05-13 | 141.69 | 142.24 | 141.69 | 142.24 | 36.575 | 654 |
| 2024-05-10 | 142.24 | 142.24 | 141.27 | 141.40 | 36.359 | 93 |
| 2024-05-09 | 140.10 | 142.10 | 140.10 | 140.28 | 36.071 | 2,097 |
| 2024-05-08 | 140.00 | 140.00 | 139.03 | 139.44 | 35.855 | 441 |
| 2024-05-07 | 140.05 | 140.05 | 139.02 | 139.02 | 35.747 | 5,610 |
| 2024-05-06 | 140.99 | 140.99 | 140.42 | 140.70 | 36.179 | 1,803 |
| 2024-05-03 | 137.25 | 141.03 | 137.25 | 141.03 | 36.263 | 13,239 |
| 2024-05-02 | 140.05 | 140.06 | 137.90 | 140.06 | 36.014 | 3,675 |
| 2024-04-30 | 139.05 | 140.06 | 138.98 | 140.06 | 36.014 | 864 |
| 2024-04-29 | 139.00 | 139.68 | 138.37 | 139.14 | 35.777 | 2,091 |
| 2024-04-26 | 139.00 | 139.00 | 130.00 | 139.00 | 35.741 | 174 |
| 2024-04-25 | 139.00 | 139.00 | 137.98 | 138.62 | 35.300 | 159 |
| 2024-04-24 | 137.70 | 138.00 | 137.34 | 137.83 | 35.099 | 1,245 |
| 2024-04-23 | 137.64 | 137.64 | 136.39 | 137.20 | 34.938 | 753 |
| 2024-04-22 | 137.54 | 137.76 | 137.54 | 137.65 | 35.053 | 15 |
| 2024-04-19 | 136.92 | 138.46 | 136.78 | 137.62 | 35.045 | 210 |
| 2024-04-18 | 134.60 | 136.50 | 134.60 | 136.50 | 34.760 | 489 |
| 2024-04-17 | 134.00 | 134.60 | 133.50 | 134.60 | 34.276 | 687 |
| 2024-04-16 | 134.81 | 135.40 | 134.05 | 135.40 | 34.480 | 669 |
| 2024-04-15 | 134.42 | 135.72 | 133.30 | 133.30 | 33.945 | 387 |
| 2024-04-12 | 134.03 | 134.68 | 133.51 | 134.03 | 34.131 | 243 |
| 2024-04-11 | 132.30 | 134.16 | 132.30 | 134.03 | 34.131 | 114 |
| 2024-04-10 | 134.96 | 134.96 | 131.75 | 132.30 | 33.691 | 1,284 |
| 2024-04-09 | 135.46 | 135.98 | 135.46 | 135.98 | 34.628 | 858 |
| 2024-04-08 | 134.55 | 135.33 | 134.55 | 134.55 | 34.264 | 3,348 |
| 2024-04-05 | 132.60 | 134.55 | 131.75 | 134.55 | 34.264 | 618 |
| 2024-04-04 | 134.03 | 134.03 | 132.53 | 132.60 | 33.767 | 525 |
| 2024-04-03 | 134.68 | 134.68 | 132.86 | 132.86 | 33.833 | 114 |
| 2024-04-02 | 134.80 | 134.80 | 133.26 | 133.70 | 34.047 | 1,662 |
| 2024-04-01 | 136.36 | 137.06 | 135.38 | 135.39 | 34.477 | 651 |
| 2024-03-28 | 134.40 | 135.50 | 134.40 | 134.80 | 34.327 | 9,006 |
| 2024-03-27 | 132.61 | 133.96 | 131.17 | 133.26 | 33.935 | 3,096 |
| 2024-03-26 | 130.85 | 130.85 | 130.55 | 130.74 | 32.944 | 858 |
| 2024-03-25 | 130.78 | 130.78 | 129.88 | 130.65 | 32.921 | 564 |
| 2024-03-22 | 132.08 | 132.08 | 129.74 | 130.78 | 32.954 | 825 |
| 2024-03-21 | 131.17 | 131.56 | 130.65 | 130.78 | 32.954 | 561 |
| 2024-03-20 | 130.91 | 131.17 | 129.48 | 130.52 | 32.888 | 753 |
| 2024-03-19 | 132.08 | 132.08 | 130.39 | 131.43 | 33.118 | 69 |
| 2024-03-18 | 130.38 | 131.82 | 130.30 | 130.30 | 32.833 | 4,152 |
| 2024-03-15 | 130.00 | 130.38 | 129.08 | 130.38 | 32.853 | 405 |
| 2024-03-14 | 129.74 | 129.74 | 128.00 | 129.48 | 32.626 | 573 |
| 2024-03-13 | 131.44 | 139.30 | 130.39 | 130.54 | 32.893 | 1,221 |
| 2024-03-12 | 131.01 | 132.00 | 131.01 | 131.17 | 33.052 | 219 |
| 2024-03-11 | 129.42 | 133.12 | 129.42 | 132.40 | 33.362 | 186 |
| 2024-03-08 | 131.95 | 132.07 | 131.30 | 132.07 | 33.279 | 249 |
| 2024-03-07 | 129.98 | 129.98 | 128.83 | 128.83 | 32.463 | 54 |
| 2024-03-06 | 130.29 | 130.29 | 128.44 | 128.44 | 32.364 | 954 |
| 2024-03-05 | 130.78 | 130.78 | 129.87 | 130.30 | 32.833 | 486 |
| 2024-03-04 | 129.87 | 130.78 | 128.41 | 130.78 | 32.954 | 1,272 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-29 | 1.4300 USD |
| 2026-06-26 | 1.4015 USD |
| 2026-05-27 | 1.3935 USD |
| 2026-04-28 | 1.3747 USD |
| 2026-03-27 | 1.3723 USD |
| 2026-02-25 | 1.4421 USD |
| 2026-01-28 | 1.4331 USD |
| 2025-12-29 | 1.4736 USD |
| 2025-11-26 | 1.4903 USD |
| 2025-10-29 | 1.4520 USD |
| 2025-09-29 | 1.4861 USD |
| 2025-08-29 | 1.4490 USD |
| 2025-07-30 | 1.4779 USD |
| 2025-06-27 | 1.5207 USD |
| 2025-05-29 | 1.5015 USD |
| 2025-04-28 | 1.5506 USD |
| 2025-03-28 | 1.6019 USD |
| 2025-02-26 | 1.5520 USD |
| 2025-01-30 | 1.5261 USD |
| 2024-12-27 | 1.6156 USD |
| 2024-11-28 | 1.6178 USD |
| 2024-10-30 | 3.0156 USD |
| 2024-09-27 | 1.5170 USD |
| 2024-08-30 | 1.4730 USD |
| 2024-07-30 | 1.4577 USD |
| 2024-06-27 | 1.4481 USD |
| 2024-05-29 | 1.4415 USD |
| 2024-04-26 | 1.3368 USD |
| 2024-03-27 | 1.3724 USD |
| 2024-02-28 | 1.3043 USD |
| 2024-01-30 | 1.2949 USD |
| 2023-12-27 | 1.2761 USD |
| 2023-11-29 | 1.2830 USD |
| 2023-10-30 | 1.2616 USD |
| 2023-09-28 | 1.3140 USD |
| 2023-08-30 | 1.2581 USD |
| 2023-07-28 | 1.2902 USD |
| 2023-06-29 | 1.2582 USD |
| 2023-05-30 | 1.2486 USD |
| 2023-04-26 | 1.2708 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.