Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 164.73 | 166.43 | 164.73 | 166.43 | 36.245 | 1,299 |
| 2022-12-15 | 176.00 | 176.00 | 171.00 | 171.00 | 37.241 | 45 |
| 2022-12-14 | 172.99 | 174.59 | 172.33 | 172.33 | 37.530 | 162 |
| 2022-12-13 | 171.93 | 171.93 | 170.37 | 171.80 | 37.415 | 27 |
| 2022-12-12 | 168.81 | 171.98 | 168.81 | 171.19 | 37.282 | 318 |
| 2022-12-09 | 168.92 | 168.92 | 168.04 | 168.04 | 36.596 | 99 |
| 2022-12-08 | 166.60 | 166.99 | 166.30 | 166.30 | 36.217 | 48 |
| 2022-12-07 | 175.97 | 175.97 | 164.03 | 165.75 | 36.097 | 90 |
| 2022-12-06 | 163.20 | 164.48 | 162.88 | 164.48 | 35.821 | 222 |
| 2022-12-05 | 166.80 | 166.80 | 163.00 | 163.68 | 35.646 | 207 |
| 2022-12-02 | 163.37 | 164.50 | 162.13 | 164.50 | 35.825 | 897 |
| 2022-12-01 | 165.48 | 165.58 | 162.86 | 163.37 | 35.579 | 597 |
| 2022-11-30 | 164.63 | 164.63 | 161.89 | 163.09 | 35.518 | 519 |
| 2022-11-29 | 165.00 | 165.07 | 164.05 | 165.07 | 35.521 | 1,584 |
| 2022-11-28 | 172.81 | 172.81 | 166.85 | 166.85 | 35.618 | 93 |
| 2022-11-25 | 175.56 | 175.56 | 174.43 | 174.43 | 37.237 | 603 |
| 2022-11-24 | 172.00 | 172.00 | 168.91 | 169.30 | 36.141 | 126 |
| 2022-11-23 | 172.87 | 173.45 | 172.84 | 173.45 | 37.027 | 45 |
| 2022-11-22 | 173.60 | 174.78 | 173.60 | 174.78 | 37.311 | 75 |
| 2022-11-21 | 173.20 | 174.96 | 172.44 | 173.16 | 36.965 | 801 |
| 2022-11-18 | 174.13 | 174.13 | 172.80 | 173.26 | 36.987 | 63 |
| 2022-11-17 | 174.30 | 174.30 | 174.30 | 174.30 | 37.209 | 3 |
| 2022-11-16 | 171.32 | 173.15 | 171.32 | 171.94 | 36.705 | 165 |
| 2022-11-14 | 170.00 | 173.56 | 170.00 | 173.56 | 37.051 | 336 |
| 2022-11-11 | 175.30 | 175.30 | 172.05 | 173.23 | 36.980 | 96 |
| 2022-11-10 | 167.00 | 176.57 | 167.00 | 175.30 | 37.422 | 6,036 |
| 2022-11-09 | 163.93 | 164.12 | 163.93 | 164.12 | 35.036 | 48 |
| 2022-11-08 | 165.76 | 165.76 | 165.76 | 165.76 | 35.386 | 6 |
| 2022-11-07 | 160.95 | 163.00 | 160.64 | 163.00 | 34.797 | 189 |
| 2022-11-04 | 157.28 | 159.18 | 155.52 | 155.52 | 33.200 | 222 |
| 2022-11-03 | 160.00 | 160.00 | 154.75 | 157.89 | 33.706 | 675 |
| 2022-11-01 | 162.24 | 162.24 | 158.40 | 159.68 | 34.088 | 87 |
| 2022-10-31 | 166.50 | 166.50 | 161.20 | 161.60 | 34.498 | 81 |
| 2022-10-28 | 167.51 | 167.51 | 164.32 | 166.50 | 35.121 | 60 |
| 2022-10-27 | 163.93 | 163.93 | 161.76 | 161.76 | 33.839 | 18 |
| 2022-10-26 | 162.72 | 162.72 | 161.12 | 162.61 | 34.017 | 45 |
| 2022-10-25 | 158.24 | 160.80 | 158.24 | 160.80 | 33.638 | 198 |
| 2022-10-24 | 152.79 | 155.99 | 152.20 | 155.99 | 32.632 | 711 |
| 2022-10-21 | 150.21 | 151.30 | 147.30 | 148.36 | 31.036 | 342 |
| 2022-10-20 | 153.50 | 153.50 | 149.80 | 150.21 | 31.423 | 453 |
| 2022-10-19 | 154.35 | 154.67 | 152.00 | 152.00 | 31.797 | 75 |
| 2022-10-18 | 154.35 | 154.35 | 153.45 | 154.35 | 32.289 | 21 |
| 2022-10-17 | 149.79 | 152.40 | 149.79 | 152.40 | 31.881 | 309 |
| 2022-10-14 | 152.30 | 153.50 | 148.36 | 148.36 | 31.036 | 414 |
| 2022-10-13 | 150.40 | 152.20 | 147.90 | 152.00 | 31.797 | 2,043 |
| 2022-10-11 | 150.00 | 153.00 | 150.00 | 152.46 | 31.894 | 771 |
| 2022-10-10 | 151.00 | 152.30 | 149.11 | 149.11 | 31.193 | 150 |
| 2022-10-07 | 152.00 | 153.10 | 151.00 | 151.00 | 31.588 | 384 |
| 2022-10-06 | 155.00 | 155.30 | 151.46 | 151.70 | 31.735 | 1,683 |
| 2022-10-05 | 155.68 | 155.68 | 153.00 | 154.60 | 32.341 | 486 |
| 2022-10-04 | 155.60 | 156.93 | 155.04 | 155.04 | 32.433 | 102 |
| 2022-10-03 | 155.10 | 155.10 | 151.35 | 153.50 | 32.111 | 819 |
| 2022-09-30 | 158.20 | 158.20 | 154.51 | 157.05 | 32.854 | 1,053 |
| 2022-09-29 | 160.64 | 160.64 | 158.00 | 158.20 | 32.684 | 966 |
| 2022-09-28 | 159.00 | 161.74 | 159.00 | 161.00 | 32.989 | 93 |
| 2022-09-27 | 161.47 | 161.47 | 160.18 | 160.18 | 32.821 | 72 |
| 2022-09-26 | 164.00 | 165.12 | 163.52 | 164.27 | 33.659 | 90 |
| 2022-09-23 | 161.92 | 161.92 | 161.60 | 161.76 | 33.144 | 150 |
| 2022-09-22 | 162.15 | 162.56 | 159.85 | 159.93 | 32.769 | 597 |
| 2022-09-21 | 162.33 | 165.05 | 162.15 | 162.15 | 33.224 | 2,133 |
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.