Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 132.34 | 133.51 | 132.34 | 132.47 | 32.427 | 282 |
| 2023-11-30 | 133.25 | 133.25 | 131.69 | 132.34 | 32.395 | 27,204 |
| 2023-11-29 | 131.95 | 134.68 | 131.56 | 131.56 | 32.204 | 219 |
| 2023-11-28 | 133.23 | 133.23 | 132.00 | 132.00 | 31.998 | 315 |
| 2023-11-27 | 132.00 | 133.25 | 131.43 | 133.25 | 32.301 | 1,101 |
| 2023-11-24 | 128.06 | 132.34 | 128.06 | 132.00 | 31.998 | 369 |
| 2023-11-23 | 133.80 | 133.80 | 128.05 | 128.05 | 31.040 | 339 |
| 2023-11-22 | 130.00 | 132.03 | 130.00 | 131.17 | 31.796 | 657 |
| 2023-11-21 | 136.00 | 136.00 | 130.00 | 131.00 | 31.755 | 372 |
| 2023-11-20 | 130.38 | 130.38 | 128.83 | 129.52 | 31.396 | 153 |
| 2023-11-17 | 130.50 | 130.52 | 129.48 | 130.39 | 31.607 | 777 |
| 2023-11-16 | 128.18 | 130.00 | 127.42 | 130.00 | 31.513 | 384 |
| 2023-11-14 | 119.22 | 128.15 | 119.22 | 127.32 | 30.863 | 2,004 |
| 2023-11-13 | 124.08 | 124.08 | 121.66 | 121.66 | 29.491 | 3,225 |
| 2023-11-10 | 123.60 | 123.84 | 122.80 | 123.36 | 29.903 | 1,296 |
| 2023-11-09 | 126.58 | 126.62 | 123.11 | 123.11 | 29.843 | 1,203 |
| 2023-11-08 | 124.32 | 125.87 | 124.32 | 125.87 | 30.512 | 921 |
| 2023-11-07 | 123.90 | 124.32 | 122.76 | 123.39 | 29.910 | 1,818 |
| 2023-11-06 | 125.00 | 125.64 | 123.59 | 123.84 | 30.020 | 258 |
| 2023-11-03 | 119.71 | 125.51 | 119.71 | 125.00 | 30.301 | 3,120 |
| 2023-11-01 | 120.00 | 120.12 | 118.80 | 119.51 | 28.970 | 462 |
| 2023-10-31 | 117.77 | 120.48 | 116.80 | 119.05 | 28.858 | 234 |
| 2023-10-30 | 121.81 | 121.81 | 114.80 | 117.21 | 28.412 | 9,777 |
| 2023-10-27 | 124.00 | 124.00 | 122.00 | 123.38 | 29.602 | 2,049 |
| 2023-10-26 | 126.70 | 126.70 | 124.14 | 124.92 | 29.972 | 1,011 |
| 2023-10-25 | 126.36 | 126.70 | 123.25 | 126.70 | 30.399 | 327 |
| 2023-10-24 | 125.95 | 125.95 | 123.48 | 123.88 | 29.722 | 1,338 |
| 2023-10-23 | 124.30 | 124.32 | 123.25 | 123.48 | 29.626 | 1,611 |
| 2023-10-20 | 127.37 | 127.37 | 124.54 | 124.65 | 29.907 | 2,577 |
| 2023-10-19 | 125.10 | 126.75 | 124.88 | 126.75 | 30.411 | 2,448 |
| 2023-10-18 | 128.18 | 128.31 | 127.53 | 127.66 | 30.629 | 102 |
| 2023-10-17 | 129.00 | 129.00 | 127.79 | 128.18 | 30.754 | 579 |
| 2023-10-16 | 128.57 | 128.83 | 126.75 | 128.83 | 30.910 | 456 |
| 2023-10-13 | 126.75 | 129.09 | 126.75 | 129.09 | 30.972 | 108 |
| 2023-10-11 | 128.05 | 129.09 | 127.92 | 129.09 | 30.972 | 120 |
| 2023-10-10 | 129.14 | 129.14 | 125.47 | 128.05 | 30.723 | 342 |
| 2023-10-09 | 128.44 | 131.43 | 128.44 | 129.16 | 30.989 | 1,911 |
| 2023-10-06 | 128.83 | 130.13 | 128.83 | 130.02 | 31.195 | 264 |
| 2023-10-05 | 129.32 | 129.32 | 128.82 | 129.21 | 31.001 | 87 |
| 2023-10-04 | 126.90 | 127.14 | 126.23 | 127.01 | 30.473 | 495 |
| 2023-10-03 | 124.68 | 126.36 | 124.00 | 126.36 | 30.317 | 336 |
| 2023-10-02 | 127.91 | 128.67 | 123.95 | 124.28 | 29.818 | 1,239 |
| 2023-09-29 | 127.32 | 127.32 | 125.40 | 125.40 | 30.087 | 330 |
| 2023-09-28 | 126.58 | 126.58 | 124.82 | 124.82 | 29.948 | 684 |
| 2023-09-27 | 126.35 | 128.05 | 124.83 | 124.83 | 29.635 | 6,984 |
| 2023-09-26 | 127.10 | 127.10 | 125.00 | 125.84 | 29.875 | 1,410 |
| 2023-09-25 | 130.22 | 130.22 | 126.48 | 127.10 | 30.174 | 3,975 |
| 2023-09-22 | 131.88 | 131.88 | 127.66 | 127.66 | 30.307 | 2,334 |
| 2023-09-21 | 132.60 | 132.60 | 129.00 | 129.35 | 30.708 | 1,422 |
| 2023-09-20 | 135.12 | 135.12 | 131.04 | 131.56 | 31.233 | 537 |
| 2023-09-19 | 130.11 | 132.47 | 130.11 | 132.47 | 31.449 | 129 |
| 2023-09-18 | 134.73 | 134.73 | 130.26 | 130.91 | 31.078 | 462 |
| 2023-09-15 | 137.51 | 137.51 | 131.85 | 132.08 | 31.356 | 1,518 |
| 2023-09-14 | 135.80 | 135.80 | 134.75 | 134.82 | 32.006 | 693 |
| 2023-09-13 | 137.06 | 137.06 | 135.49 | 135.94 | 32.272 | 768 |
| 2023-09-12 | 137.06 | 137.06 | 136.47 | 137.06 | 32.538 | 156 |
| 2023-09-11 | 138.46 | 138.46 | 135.90 | 136.03 | 32.294 | 1,023 |
| 2023-09-08 | 137.20 | 138.74 | 137.20 | 138.46 | 32.871 | 186 |
| 2023-09-06 | 137.05 | 137.34 | 136.51 | 137.20 | 32.571 | 357 |
| 2023-09-05 | 140.01 | 140.01 | 137.18 | 137.18 | 32.567 | 4,428 |
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.