Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 140.01 | 140.01 | 137.18 | 137.18 | 32.567 | 4,428 |
| 2023-09-04 | 144.25 | 144.25 | 136.83 | 138.00 | 32.761 | 120 |
| 2023-09-01 | 139.00 | 140.56 | 138.16 | 139.13 | 33.030 | 7,437 |
| 2023-08-31 | 138.56 | 146.68 | 138.56 | 139.50 | 33.118 | 84 |
| 2023-08-30 | 147.55 | 147.55 | 137.38 | 139.00 | 32.999 | 72 |
| 2023-08-29 | 137.75 | 137.75 | 136.99 | 136.99 | 32.223 | 117 |
| 2023-08-28 | 141.18 | 141.18 | 137.54 | 137.75 | 32.402 | 195 |
| 2023-08-25 | 137.00 | 138.45 | 136.51 | 138.45 | 32.566 | 549 |
| 2023-08-24 | 139.86 | 139.86 | 137.50 | 138.46 | 32.569 | 816 |
| 2023-08-23 | 138.61 | 138.88 | 138.00 | 138.88 | 32.668 | 1,038 |
| 2023-08-22 | 141.45 | 141.45 | 138.50 | 138.60 | 32.602 | 21,705 |
| 2023-08-21 | 141.12 | 141.12 | 139.60 | 140.56 | 33.063 | 1,329 |
| 2023-08-18 | 141.55 | 142.52 | 141.10 | 141.12 | 33.194 | 324 |
| 2023-08-17 | 144.76 | 144.76 | 141.55 | 142.24 | 33.458 | 177 |
| 2023-08-16 | 142.81 | 143.00 | 141.82 | 141.92 | 33.383 | 1,761 |
| 2023-08-15 | 142.00 | 143.74 | 142.00 | 143.74 | 33.811 | 186 |
| 2023-08-14 | 144.20 | 144.45 | 143.60 | 143.64 | 33.787 | 1,560 |
| 2023-08-11 | 143.88 | 144.20 | 143.10 | 143.60 | 33.778 | 903 |
| 2023-08-10 | 145.46 | 145.46 | 142.20 | 143.52 | 33.759 | 2,145 |
| 2023-08-09 | 145.40 | 146.67 | 144.02 | 145.46 | 34.215 | 249 |
| 2023-08-08 | 147.56 | 147.56 | 144.50 | 145.40 | 34.201 | 600 |
| 2023-08-07 | 146.16 | 147.56 | 146.16 | 147.56 | 34.709 | 963 |
| 2023-08-04 | 146.51 | 146.51 | 143.83 | 143.83 | 33.832 | 1,089 |
| 2023-08-03 | 145.10 | 145.10 | 143.27 | 143.63 | 33.785 | 4,071 |
| 2023-08-02 | 145.00 | 145.75 | 144.75 | 145.10 | 34.131 | 987 |
| 2023-08-01 | 145.46 | 146.44 | 145.30 | 146.44 | 34.446 | 195 |
| 2023-07-31 | 147.03 | 147.03 | 144.75 | 144.75 | 34.048 | 360 |
| 2023-07-28 | 150.15 | 150.15 | 146.75 | 147.45 | 34.683 | 42 |
| 2023-07-27 | 151.84 | 151.84 | 147.83 | 148.50 | 34.627 | 2,274 |
| 2023-07-26 | 149.85 | 150.93 | 149.85 | 150.15 | 35.012 | 126 |
| 2023-07-25 | 152.49 | 152.49 | 150.01 | 150.21 | 35.026 | 72 |
| 2023-07-24 | 150.00 | 150.00 | 149.11 | 149.50 | 34.860 | 3,747 |
| 2023-07-21 | 150.20 | 150.64 | 149.59 | 150.56 | 35.107 | 3,051 |
| 2023-07-20 | 147.87 | 150.22 | 147.87 | 150.08 | 34.995 | 465 |
| 2023-07-19 | 147.68 | 148.50 | 147.60 | 148.50 | 34.627 | 393 |
| 2023-07-18 | 147.40 | 147.66 | 146.47 | 146.55 | 34.172 | 225 |
| 2023-07-17 | 147.01 | 147.93 | 146.95 | 147.40 | 34.370 | 915 |
| 2023-07-14 | 146.55 | 146.55 | 145.26 | 145.70 | 33.974 | 156 |
| 2023-07-13 | 145.18 | 145.57 | 144.60 | 144.75 | 33.752 | 2,787 |
| 2023-07-12 | 149.33 | 149.33 | 145.87 | 145.87 | 34.014 | 3,927 |
| 2023-07-11 | 145.24 | 146.40 | 145.24 | 146.40 | 34.137 | 72 |
| 2023-07-10 | 145.59 | 145.59 | 144.30 | 145.18 | 33.853 | 849 |
| 2023-07-07 | 147.60 | 147.80 | 144.75 | 147.80 | 34.464 | 1,107 |
| 2023-07-06 | 149.99 | 149.99 | 145.00 | 147.60 | 34.417 | 876 |
| 2023-07-05 | 145.19 | 147.89 | 145.19 | 147.28 | 34.342 | 663 |
| 2023-07-04 | 149.99 | 149.99 | 144.80 | 146.91 | 34.256 | 354 |
| 2023-07-03 | 150.00 | 150.00 | 143.22 | 150.00 | 34.977 | 777 |
| 2023-06-30 | 147.00 | 148.50 | 146.72 | 148.50 | 34.627 | 33 |
| 2023-06-29 | 146.80 | 148.26 | 146.80 | 147.70 | 34.440 | 456 |
| 2023-06-28 | 146.07 | 146.07 | 145.25 | 145.25 | 33.576 | 30 |
| 2023-06-27 | 139.91 | 144.20 | 139.91 | 144.20 | 33.333 | 174 |
| 2023-06-26 | 140.80 | 142.68 | 140.76 | 142.42 | 32.921 | 423 |
| 2023-06-23 | 142.78 | 142.80 | 140.63 | 140.80 | 32.547 | 540 |
| 2023-06-22 | 141.85 | 141.99 | 141.01 | 141.54 | 32.718 | 234 |
| 2023-06-21 | 144.19 | 144.20 | 141.82 | 141.83 | 32.785 | 1,077 |
| 2023-06-20 | 146.01 | 146.01 | 144.20 | 144.20 | 33.333 | 4,218 |
| 2023-06-19 | 148.13 | 148.13 | 146.02 | 146.02 | 33.754 | 510 |
| 2023-06-16 | 147.60 | 149.10 | 147.60 | 148.65 | 34.362 | 381 |
| 2023-06-15 | 147.01 | 147.41 | 146.40 | 146.95 | 33.969 | 513 |
| 2023-06-14 | 149.65 | 149.65 | 147.00 | 147.00 | 33.980 | 135 |
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.