Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 129.87 | 129.87 | 127.01 | 129.61 | 32.659 | 1,062 |
| 2024-02-29 | 130.99 | 131.01 | 129.22 | 129.35 | 32.594 | 162 |
| 2024-02-28 | 129.37 | 129.85 | 128.57 | 128.57 | 32.397 | 813 |
| 2024-02-27 | 130.52 | 130.71 | 129.37 | 129.37 | 32.270 | 846 |
| 2024-02-26 | 132.90 | 132.90 | 130.52 | 130.52 | 32.557 | 1,446 |
| 2024-02-23 | 132.08 | 133.25 | 132.08 | 132.65 | 33.088 | 1,674 |
| 2024-02-22 | 130.52 | 131.17 | 130.39 | 131.10 | 32.702 | 879 |
| 2024-02-21 | 130.13 | 130.52 | 128.88 | 129.45 | 32.290 | 4,776 |
| 2024-02-20 | 132.30 | 132.30 | 128.96 | 129.35 | 32.265 | 3,621 |
| 2024-02-19 | 133.61 | 133.61 | 129.17 | 130.97 | 32.669 | 1,362 |
| 2024-02-16 | 130.65 | 131.56 | 129.30 | 131.00 | 32.677 | 990 |
| 2024-02-15 | 130.20 | 130.20 | 128.70 | 129.40 | 32.277 | 1,302 |
| 2024-02-14 | 128.24 | 128.96 | 127.60 | 128.70 | 32.103 | 933 |
| 2024-02-09 | 132.01 | 133.12 | 130.15 | 130.20 | 32.477 | 6,111 |
| 2024-02-08 | 133.50 | 133.64 | 132.60 | 133.38 | 33.270 | 822 |
| 2024-02-07 | 134.03 | 134.03 | 132.32 | 132.99 | 33.173 | 960 |
| 2024-02-06 | 131.75 | 134.03 | 131.28 | 134.03 | 33.432 | 231 |
| 2024-02-05 | 137.24 | 137.24 | 131.60 | 131.75 | 32.864 | 273 |
| 2024-02-02 | 136.61 | 136.79 | 133.00 | 134.54 | 33.560 | 8,022 |
| 2024-02-01 | 135.72 | 135.72 | 133.50 | 135.33 | 33.757 | 690 |
| 2024-01-31 | 138.04 | 138.04 | 135.00 | 135.00 | 33.674 | 588 |
| 2024-01-30 | 137.76 | 138.46 | 136.54 | 138.46 | 34.537 | 696 |
| 2024-01-29 | 135.30 | 137.06 | 134.82 | 135.66 | 33.516 | 72 |
| 2024-01-26 | 133.33 | 136.78 | 133.33 | 135.30 | 33.427 | 591 |
| 2024-01-25 | 136.50 | 136.50 | 135.50 | 136.06 | 33.615 | 174 |
| 2024-01-24 | 138.88 | 139.16 | 136.00 | 136.00 | 33.600 | 171 |
| 2024-01-23 | 139.02 | 139.16 | 138.14 | 138.18 | 34.139 | 846 |
| 2024-01-22 | 141.94 | 141.94 | 138.18 | 140.00 | 34.588 | 981 |
| 2024-01-19 | 141.52 | 141.52 | 137.00 | 139.15 | 34.378 | 558 |
| 2024-01-18 | 143.95 | 143.95 | 138.65 | 138.74 | 34.277 | 1,071 |
| 2024-01-17 | 144.34 | 144.34 | 140.70 | 141.12 | 34.865 | 144 |
| 2024-01-16 | 143.92 | 144.76 | 143.08 | 144.34 | 35.660 | 1,800 |
| 2024-01-15 | 146.70 | 150.00 | 141.96 | 141.96 | 35.072 | 915 |
| 2024-01-12 | 143.50 | 143.50 | 143.00 | 143.00 | 35.329 | 465 |
| 2024-01-11 | 145.06 | 145.06 | 143.25 | 145.00 | 35.823 | 255 |
| 2024-01-10 | 144.45 | 146.40 | 144.45 | 145.80 | 36.021 | 240 |
| 2024-01-09 | 145.18 | 146.05 | 144.90 | 146.05 | 36.083 | 2,586 |
| 2024-01-08 | 142.38 | 145.46 | 142.38 | 145.46 | 35.937 | 99 |
| 2024-01-05 | 141.82 | 141.82 | 140.00 | 141.12 | 34.865 | 33 |
| 2024-01-04 | 141.75 | 142.80 | 141.26 | 142.38 | 35.176 | 147 |
| 2024-01-03 | 145.00 | 145.00 | 141.54 | 142.66 | 35.245 | 471 |
| 2024-01-02 | 139.90 | 143.92 | 139.80 | 143.92 | 35.557 | 183 |
| 2023-12-28 | 139.92 | 142.98 | 139.92 | 142.98 | 35.324 | 2,118 |
| 2023-12-27 | 140.46 | 140.46 | 139.86 | 140.35 | 34.675 | 309 |
| 2023-12-26 | 139.02 | 139.33 | 138.45 | 138.67 | 33.944 | 615 |
| 2023-12-22 | 139.61 | 139.61 | 138.74 | 139.02 | 34.030 | 33 |
| 2023-12-21 | 141.12 | 141.12 | 138.88 | 139.72 | 34.201 | 447 |
| 2023-12-20 | 139.44 | 141.12 | 139.44 | 141.12 | 34.544 | 87 |
| 2023-12-19 | 141.11 | 141.11 | 137.76 | 139.30 | 34.099 | 1,152 |
| 2023-12-18 | 142.78 | 142.78 | 139.16 | 139.16 | 34.064 | 1,656 |
| 2023-12-15 | 143.70 | 143.70 | 140.42 | 141.12 | 34.544 | 1,254 |
| 2023-12-14 | 140.00 | 142.37 | 140.00 | 142.37 | 34.850 | 1,908 |
| 2023-12-13 | 136.22 | 139.85 | 135.67 | 139.16 | 34.064 | 2,043 |
| 2023-12-12 | 135.07 | 135.72 | 135.07 | 135.28 | 33.114 | 387 |
| 2023-12-11 | 134.03 | 134.58 | 133.37 | 133.90 | 32.777 | 897 |
| 2023-12-08 | 135.20 | 135.20 | 132.50 | 133.12 | 32.586 | 297 |
| 2023-12-07 | 134.03 | 135.07 | 133.51 | 134.94 | 33.031 | 126 |
| 2023-12-06 | 139.80 | 139.80 | 133.03 | 133.03 | 32.564 | 789 |
| 2023-12-05 | 137.48 | 137.48 | 137.06 | 137.06 | 33.550 | 48 |
| 2023-12-04 | 135.12 | 137.02 | 133.64 | 137.02 | 33.540 | 132 |
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.