Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 168.30 | 168.81 | 167.45 | 167.75 | 55.443 | 183 |
| 2026-07-24 | 165.64 | 166.26 | 165.10 | 166.26 | 54.950 | 177 |
| 2026-07-23 | 165.12 | 165.44 | 164.00 | 164.00 | 54.204 | 159 |
| 2026-07-22 | 164.68 | 166.21 | 164.68 | 164.68 | 54.428 | 474 |
| 2026-07-21 | 167.07 | 167.07 | 164.22 | 164.22 | 54.276 | 168 |
| 2026-07-20 | 168.75 | 168.75 | 165.41 | 165.41 | 54.670 | 168 |
| 2026-07-17 | 165.79 | 170.33 | 165.79 | 167.07 | 55.218 | 2,217 |
| 2026-07-16 | 161.00 | 169.18 | 161.00 | 169.18 | 55.916 | 1,404 |
| 2026-07-15 | 164.13 | 164.13 | 161.00 | 161.00 | 53.212 | 96 |
| 2026-07-14 | 164.49 | 164.49 | 161.34 | 162.52 | 53.714 | 267 |
| 2026-07-13 | 162.56 | 164.80 | 161.45 | 164.49 | 54.365 | 3,216 |
| 2026-07-10 | 162.70 | 162.70 | 160.31 | 161.91 | 53.513 | 2,802 |
| 2026-07-09 | 163.15 | 163.15 | 162.09 | 162.09 | 53.572 | 333 |
| 2026-07-08 | 165.91 | 165.91 | 163.03 | 163.15 | 53.923 | 807 |
| 2026-07-07 | 158.85 | 166.23 | 158.85 | 165.91 | 54.835 | 99 |
| 2026-07-06 | 165.40 | 165.40 | 162.10 | 162.10 | 53.576 | 1,194 |
| 2026-07-03 | 162.68 | 166.52 | 162.68 | 163.76 | 54.124 | 174 |
| 2026-07-02 | 160.80 | 166.00 | 160.80 | 166.00 | 54.864 | 204 |
| 2026-07-01 | 162.57 | 162.57 | 161.17 | 161.76 | 53.463 | 885 |
| 2026-06-30 | 161.12 | 163.35 | 160.96 | 160.96 | 53.199 | 1,137 |
| 2026-06-29 | 167.50 | 167.50 | 154.32 | 154.32 | 51.004 | 504 |
| 2026-06-26 | 160.48 | 165.00 | 160.48 | 161.60 | 53.410 | 1,473 |
| 2026-06-25 | 160.50 | 160.50 | 159.00 | 159.00 | 52.088 | 114 |
| 2026-06-24 | 160.00 | 162.40 | 160.00 | 162.40 | 53.202 | 396 |
| 2026-06-23 | 155.85 | 159.99 | 155.85 | 159.99 | 52.412 | 264 |
| 2026-06-22 | 152.83 | 156.80 | 152.83 | 155.84 | 51.053 | 96 |
| 2026-06-19 | 156.40 | 156.49 | 155.95 | 155.95 | 51.089 | 114 |
| 2026-06-18 | 155.84 | 157.26 | 155.02 | 155.02 | 50.784 | 1,320 |
| 2026-06-17 | 157.10 | 157.10 | 154.00 | 154.65 | 50.663 | 672 |
| 2026-06-16 | 159.33 | 159.33 | 156.81 | 157.10 | 51.465 | 435 |
| 2026-06-15 | 155.28 | 158.23 | 155.28 | 157.75 | 51.678 | 111 |
| 2026-06-12 | 156.31 | 159.84 | 156.31 | 158.45 | 51.908 | 135 |
| 2026-06-11 | 162.49 | 162.49 | 159.99 | 160.16 | 52.468 | 525 |
| 2026-06-10 | 160.15 | 161.59 | 159.37 | 161.11 | 52.779 | 252 |
| 2026-06-09 | 156.93 | 158.88 | 155.68 | 158.56 | 51.944 | 1,980 |
| 2026-06-08 | 157.97 | 157.97 | 155.37 | 155.68 | 51.000 | 2,925 |
| 2026-06-05 | 152.01 | 158.55 | 152.01 | 157.97 | 51.750 | 2,757 |
| 2026-06-03 | 150.32 | 153.45 | 150.32 | 152.00 | 49.795 | 453 |
| 2026-06-02 | 152.41 | 152.41 | 149.70 | 150.74 | 49.382 | 309 |
| 2026-06-01 | 155.43 | 155.43 | 150.00 | 150.30 | 49.238 | 2,874 |
| 2026-05-29 | 157.56 | 157.56 | 154.05 | 155.44 | 50.921 | 240 |
| 2026-05-28 | 160.00 | 162.50 | 156.00 | 156.00 | 51.105 | 495 |
| 2026-05-27 | 156.16 | 159.59 | 156.16 | 159.59 | 52.281 | 552 |
| 2026-05-26 | 154.05 | 157.12 | 154.05 | 156.49 | 50.809 | 156 |
| 2026-05-25 | 154.05 | 156.72 | 154.05 | 154.34 | 50.111 | 234 |
| 2026-05-22 | 156.00 | 156.68 | 154.80 | 155.36 | 50.442 | 2,673 |
| 2026-05-21 | 154.06 | 156.00 | 154.06 | 156.00 | 50.650 | 861 |
| 2026-05-20 | 156.16 | 156.16 | 154.40 | 155.52 | 50.494 | 150 |
| 2026-05-19 | 155.84 | 157.20 | 155.54 | 156.59 | 50.841 | 318 |
| 2026-05-18 | 155.31 | 155.31 | 153.44 | 154.00 | 50.001 | 480 |
| 2026-05-15 | 156.34 | 156.53 | 155.32 | 155.32 | 50.429 | 720 |
| 2026-05-14 | 153.74 | 154.79 | 153.59 | 154.79 | 50.257 | 63 |
| 2026-05-13 | 153.60 | 153.74 | 151.49 | 153.74 | 49.916 | 87 |
| 2026-05-12 | 151.50 | 153.59 | 151.50 | 153.44 | 49.819 | 144 |
| 2026-05-11 | 153.22 | 153.22 | 151.88 | 152.24 | 49.429 | 210 |
| 2026-05-08 | 154.69 | 154.69 | 151.00 | 151.70 | 49.254 | 759 |
| 2026-05-07 | 159.06 | 159.06 | 152.35 | 153.15 | 49.725 | 1,404 |
| 2026-05-06 | 156.00 | 157.91 | 156.00 | 157.48 | 51.130 | 2,130 |
| 2026-05-05 | 156.93 | 157.08 | 155.70 | 156.00 | 50.650 | 1,317 |
| 2026-05-04 | 159.99 | 159.99 | 157.26 | 157.88 | 51.260 | 408 |
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.