Realty Income Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	164.90	166.81	164.90	166.80	37.622	93
2023-03-14	167.36	167.81	165.17	165.17	37.255	63
2023-03-13	164.80	165.75	164.13	164.68	37.144	54
2023-03-10	162.97	162.97	160.05	160.50	36.201	105
2023-03-09	164.95	166.00	164.60	164.60	37.126	18
2023-03-08	163.37	165.11	163.37	164.95	37.205	18
2023-03-07	166.20	167.28	165.52	165.65	37.363	189
2023-03-06	167.91	167.91	166.20	166.20	37.487	195
2023-03-03	168.19	168.19	167.93	167.93	37.877	75
2023-03-02	165.61	166.08	165.61	166.08	37.460	363
2023-03-01	166.96	166.96	164.22	164.83	37.178	474
2023-02-28	168.21	170.00	168.21	169.49	38.229	501
2023-02-27	168.65	170.67	168.65	170.00	38.344	24
2023-02-24	167.77	168.65	167.77	168.65	37.732	36
2023-02-23	169.91	170.00	169.00	169.25	37.866	462
2023-02-22	171.66	172.38	168.97	168.97	37.803	456
2023-02-17	172.89	172.89	170.50	171.15	38.291	195
2023-02-16	172.89	172.89	172.89	172.89	38.680	30
2023-02-15	172.38	172.82	171.27	172.62	38.620	222
2023-02-14	173.61	173.61	171.01	172.04	38.490	165
2023-02-13	173.98	173.98	173.97	173.97	38.922	18
2023-02-10	173.98	173.98	173.98	173.98	38.924	12
2023-02-09	175.16	175.68	174.13	174.24	38.982	99
2023-02-08	175.00	176.12	175.00	175.16	39.188	51
2023-02-07	173.91	175.00	173.91	175.00	39.152	306
2023-02-06	174.59	175.20	174.59	175.20	39.197	15
2023-02-03	170.68	173.22	170.68	171.04	38.266	174
2023-02-02	169.00	170.68	169.00	170.68	38.186	96
2023-02-01	171.66	172.04	170.34	171.36	38.338	267
2023-01-31	175.20	175.20	170.34	173.23	38.756	18
2023-01-30	175.20	175.20	172.55	172.72	38.642	30
2023-01-27	174.04	175.00	174.04	175.00	38.857	6
2023-01-26	171.53	171.53	171.53	171.53	38.086	3
2023-01-25	172.02	172.02	170.50	170.61	37.882	99
2023-01-24	173.04	173.72	172.02	172.02	38.195	918
2023-01-23	173.73	173.73	173.73	173.73	38.575	18
2023-01-20	169.25	171.48	169.25	171.48	38.075	18
2023-01-19	172.26	173.28	169.84	169.94	37.733	60
2023-01-18	169.84	170.50	169.84	170.50	37.857	21
2023-01-17	170.00	171.00	169.42	170.64	37.889	645
2023-01-16	168.59	171.78	168.59	171.78	38.142	189
2023-01-13	169.78	169.78	167.11	168.59	37.433	339
2023-01-12	169.15	169.77	169.09	169.77	37.695	216
2023-01-11	167.01	171.00	167.00	171.00	37.969	51
2023-01-10	171.00	171.00	166.37	166.37	36.941	279
2023-01-09	169.20	171.19	168.81	169.66	37.671	12,678
2023-01-06	169.20	169.83	168.30	168.30	37.369	273
2023-01-05	174.72	176.80	169.13	169.20	37.569	129
2023-01-04	178.31	178.31	176.00	176.80	39.256	78
2023-01-03	171.53	173.57	171.00	173.57	38.539	1,227
2023-01-02	170.38	170.38	170.38	170.38	37.831	15
2022-12-29	170.83	170.83	170.83	170.83	37.494	70,410
2022-12-28	169.11	169.11	166.39	166.76	36.317	75
2022-12-27	169.78	170.54	168.49	169.26	36.862	66
2022-12-26	168.82	168.82	168.82	168.82	36.766	3
2022-12-23	165.12	165.50	163.20	165.50	36.043	39
2022-12-22	164.96	164.96	162.86	163.45	35.596	72
2022-12-21	164.90	168.23	164.90	167.99	36.585	72
2022-12-20	166.50	166.50	163.73	164.26	35.773	111
2022-12-19	168.50	169.85	168.23	168.23	36.637	54

← NewerPage 16 of 21 · 1,254 trading daysOlder →

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.