Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 148.95 | 149.74 | 148.56 | 148.78 | 34.392 | 99 |
| 2023-06-12 | 148.48 | 148.57 | 147.95 | 148.40 | 34.304 | 798 |
| 2023-06-09 | 150.40 | 150.40 | 148.24 | 148.50 | 34.327 | 285 |
| 2023-06-07 | 148.35 | 150.35 | 148.06 | 150.35 | 34.755 | 42 |
| 2023-06-06 | 148.47 | 148.47 | 147.03 | 147.03 | 33.987 | 1,125 |
| 2023-06-05 | 148.35 | 149.40 | 147.60 | 147.60 | 34.119 | 450 |
| 2023-06-02 | 148.00 | 149.00 | 147.43 | 149.00 | 34.443 | 711 |
| 2023-06-01 | 151.17 | 151.17 | 147.60 | 148.80 | 34.396 | 180 |
| 2023-05-31 | 150.74 | 152.40 | 150.74 | 152.10 | 35.159 | 54 |
| 2023-05-30 | 152.25 | 152.25 | 150.35 | 150.35 | 34.755 | 930 |
| 2023-05-29 | 147.28 | 149.00 | 146.15 | 149.00 | 34.154 | 1,770 |
| 2023-05-26 | 150.00 | 155.85 | 147.28 | 147.28 | 33.760 | 471 |
| 2023-05-25 | 148.00 | 148.00 | 145.95 | 147.81 | 33.881 | 105 |
| 2023-05-24 | 148.36 | 148.36 | 146.36 | 146.60 | 33.604 | 537 |
| 2023-05-23 | 150.00 | 150.00 | 149.29 | 149.29 | 34.220 | 198 |
| 2023-05-22 | 149.50 | 150.00 | 149.14 | 150.00 | 34.383 | 99 |
| 2023-05-19 | 151.00 | 151.43 | 149.47 | 150.60 | 34.521 | 207 |
| 2023-05-18 | 149.61 | 150.64 | 148.90 | 148.90 | 34.131 | 54 |
| 2023-05-17 | 150.18 | 150.18 | 148.66 | 149.61 | 34.294 | 273 |
| 2023-05-16 | 150.90 | 150.90 | 149.30 | 149.40 | 34.246 | 456 |
| 2023-05-15 | 153.15 | 153.45 | 151.50 | 151.50 | 34.727 | 294 |
| 2023-05-12 | 152.01 | 153.00 | 151.95 | 153.00 | 35.071 | 489 |
| 2023-05-11 | 155.03 | 155.03 | 152.26 | 152.46 | 34.947 | 357 |
| 2023-05-10 | 156.00 | 156.00 | 153.84 | 155.03 | 35.536 | 123 |
| 2023-05-09 | 159.97 | 159.97 | 155.10 | 156.00 | 35.758 | 420 |
| 2023-05-08 | 155.10 | 157.39 | 155.10 | 156.83 | 35.949 | 1,650 |
| 2023-05-05 | 155.71 | 155.71 | 154.90 | 155.10 | 35.552 | 81 |
| 2023-05-04 | 152.40 | 155.10 | 152.21 | 154.74 | 35.470 | 90 |
| 2023-05-03 | 154.80 | 154.80 | 152.25 | 152.25 | 34.899 | 126 |
| 2023-05-02 | 155.85 | 155.86 | 154.58 | 155.86 | 35.726 | 2,823 |
| 2023-04-28 | 148.95 | 157.30 | 148.95 | 155.85 | 35.724 | 156 |
| 2023-04-27 | 148.95 | 148.95 | 148.95 | 148.95 | 34.142 | 0 |
| 2023-04-26 | 148.95 | 148.95 | 148.95 | 148.95 | 34.142 | 3 |
| 2023-04-25 | 157.00 | 158.37 | 157.00 | 157.97 | 35.919 | 75 |
| 2023-04-24 | 156.97 | 157.00 | 155.59 | 156.96 | 35.689 | 642 |
| 2023-04-20 | 156.17 | 156.18 | 155.45 | 156.14 | 35.503 | 57 |
| 2023-04-19 | 156.99 | 156.99 | 154.00 | 156.23 | 35.523 | 42 |
| 2023-04-18 | 153.15 | 153.15 | 151.30 | 151.30 | 34.402 | 1,449 |
| 2023-04-17 | 151.93 | 151.93 | 149.95 | 151.68 | 34.489 | 258 |
| 2023-04-14 | 153.30 | 153.30 | 148.95 | 148.95 | 33.868 | 342 |
| 2023-04-13 | 152.25 | 152.25 | 149.83 | 151.29 | 34.400 | 669 |
| 2023-04-12 | 155.37 | 155.37 | 152.95 | 152.95 | 34.777 | 183 |
| 2023-04-11 | 156.62 | 156.62 | 154.82 | 155.38 | 35.330 | 168 |
| 2023-04-10 | 157.28 | 158.66 | 156.66 | 158.66 | 36.076 | 132 |
| 2023-04-06 | 157.84 | 157.92 | 157.28 | 157.28 | 35.762 | 114 |
| 2023-04-05 | 158.40 | 159.41 | 157.89 | 158.57 | 36.055 | 294 |
| 2023-04-04 | 158.88 | 159.59 | 158.88 | 159.59 | 36.287 | 33 |
| 2023-04-03 | 160.48 | 160.48 | 158.40 | 158.40 | 36.017 | 81 |
| 2023-03-31 | 159.56 | 160.96 | 159.50 | 160.96 | 36.599 | 60 |
| 2023-03-30 | 159.52 | 159.52 | 159.52 | 159.52 | 36.271 | 33 |
| 2023-03-29 | 159.00 | 159.52 | 158.56 | 159.52 | 35.980 | 33 |
| 2023-03-28 | 156.00 | 157.41 | 156.00 | 156.70 | 35.344 | 54 |
| 2023-03-27 | 160.00 | 160.00 | 159.20 | 159.95 | 36.077 | 78 |
| 2023-03-24 | 158.93 | 158.93 | 158.93 | 158.93 | 35.847 | 9 |
| 2023-03-23 | 158.32 | 158.72 | 157.12 | 157.76 | 35.584 | 78 |
| 2023-03-22 | 164.05 | 164.05 | 155.94 | 156.71 | 35.347 | 246 |
| 2023-03-21 | 164.20 | 164.20 | 160.84 | 160.84 | 36.278 | 102 |
| 2023-03-20 | 165.42 | 165.42 | 160.96 | 162.40 | 36.630 | 192 |
| 2023-03-17 | 163.49 | 163.49 | 162.17 | 162.17 | 36.578 | 969 |
| 2023-03-16 | 167.79 | 167.79 | 162.76 | 162.76 | 36.711 | 6 |
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.