Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 160.54 | 160.54 | 158.77 | 160.00 | 51.949 | 56,697 |
| 2026-04-29 | 160.54 | 160.54 | 160.54 | 160.54 | 52.124 | 21 |
| 2026-04-28 | 166.51 | 166.51 | 155.71 | 161.00 | 52.273 | 129 |
| 2026-04-27 | 160.29 | 164.93 | 155.86 | 164.93 | 53.103 | 348 |
| 2026-04-24 | 160.80 | 160.96 | 157.60 | 158.70 | 51.097 | 1,098 |
| 2026-04-23 | 159.50 | 160.80 | 157.93 | 160.80 | 51.773 | 1,167 |
| 2026-04-22 | 163.42 | 163.42 | 157.59 | 157.92 | 50.846 | 4,272 |
| 2026-04-20 | 164.98 | 164.98 | 161.80 | 161.80 | 52.095 | 285 |
| 2026-04-17 | 162.50 | 164.34 | 160.80 | 164.34 | 52.913 | 480 |
| 2026-04-16 | 160.96 | 161.28 | 160.23 | 161.28 | 51.928 | 177 |
| 2026-04-15 | 160.80 | 160.80 | 159.04 | 159.36 | 51.310 | 801 |
| 2026-04-14 | 159.58 | 159.58 | 157.45 | 159.20 | 51.258 | 72 |
| 2026-04-13 | 160.00 | 160.15 | 157.43 | 158.00 | 50.872 | 459 |
| 2026-04-10 | 161.45 | 161.45 | 158.45 | 158.56 | 51.052 | 1,116 |
| 2026-04-09 | 162.49 | 162.49 | 159.84 | 159.85 | 51.467 | 132 |
| 2026-04-08 | 157.58 | 162.09 | 157.58 | 162.09 | 52.189 | 357 |
| 2026-04-07 | 155.60 | 160.80 | 155.60 | 160.80 | 51.773 | 1,839 |
| 2026-04-06 | 162.49 | 162.49 | 158.73 | 158.78 | 51.123 | 600 |
| 2026-04-02 | 161.18 | 161.59 | 159.58 | 160.90 | 51.805 | 918 |
| 2026-04-01 | 159.20 | 159.58 | 157.80 | 159.58 | 51.380 | 1,140 |
| 2026-03-31 | 160.00 | 161.27 | 158.20 | 159.62 | 51.393 | 570 |
| 2026-03-30 | 162.20 | 162.20 | 157.00 | 157.74 | 50.788 | 114 |
| 2026-03-27 | 157.12 | 160.60 | 157.12 | 160.59 | 51.706 | 354 |
| 2026-03-26 | 159.60 | 159.60 | 155.00 | 155.00 | 49.464 | 282 |
| 2026-03-25 | 161.25 | 161.25 | 156.32 | 158.57 | 50.603 | 984 |
| 2026-03-24 | 159.99 | 160.79 | 159.65 | 159.65 | 50.948 | 414 |
| 2026-03-23 | 163.50 | 163.50 | 159.52 | 159.52 | 50.906 | 492 |
| 2026-03-20 | 165.39 | 165.39 | 161.88 | 161.88 | 51.659 | 945 |
| 2026-03-19 | 166.57 | 166.57 | 163.45 | 164.04 | 52.349 | 273 |
| 2026-03-18 | 167.39 | 167.39 | 164.50 | 164.92 | 52.630 | 165 |
| 2026-03-17 | 170.51 | 170.51 | 167.40 | 167.40 | 53.421 | 420 |
| 2026-03-16 | 171.54 | 171.70 | 170.51 | 170.51 | 54.414 | 531 |
| 2026-03-13 | 171.00 | 172.38 | 171.00 | 171.54 | 54.742 | 1,839 |
| 2026-03-12 | 167.22 | 170.51 | 167.22 | 170.51 | 54.414 | 546 |
| 2026-03-11 | 167.00 | 167.00 | 165.98 | 166.43 | 53.112 | 54 |
| 2026-03-10 | 168.29 | 168.46 | 167.35 | 167.79 | 53.545 | 336 |
| 2026-03-09 | 170.45 | 170.45 | 166.89 | 168.63 | 53.814 | 690 |
| 2026-03-06 | 171.50 | 171.50 | 169.54 | 170.51 | 54.414 | 378 |
| 2026-03-05 | 173.06 | 173.06 | 169.68 | 170.53 | 54.420 | 333 |
| 2026-03-04 | 177.09 | 177.09 | 171.18 | 172.25 | 54.969 | 174 |
| 2026-03-03 | 176.84 | 177.09 | 174.97 | 175.54 | 56.019 | 1,647 |
| 2026-03-02 | 173.39 | 175.44 | 172.56 | 175.08 | 55.872 | 1,005 |
| 2026-02-27 | 167.01 | 174.75 | 167.01 | 172.45 | 55.033 | 657 |
| 2026-02-26 | 171.41 | 175.00 | 167.01 | 167.01 | 53.297 | 72 |
| 2026-02-25 | 171.12 | 171.12 | 167.50 | 169.71 | 54.158 | 165 |
| 2026-02-24 | 172.71 | 173.85 | 170.42 | 171.12 | 54.148 | 345 |
| 2026-02-23 | 171.70 | 172.71 | 171.19 | 172.71 | 54.651 | 204 |
| 2026-02-20 | 171.70 | 171.87 | 170.52 | 171.03 | 54.119 | 222 |
| 2026-02-19 | 171.88 | 171.88 | 169.83 | 170.52 | 53.958 | 924 |
| 2026-02-18 | 172.04 | 172.04 | 169.53 | 170.85 | 54.063 | 501 |
| 2026-02-13 | 169.65 | 172.37 | 169.65 | 172.04 | 54.439 | 612 |
| 2026-02-12 | 168.51 | 171.80 | 167.25 | 169.37 | 53.594 | 984 |
| 2026-02-11 | 168.07 | 168.07 | 165.58 | 167.44 | 52.983 | 606 |
| 2026-02-10 | 164.84 | 166.39 | 163.70 | 166.39 | 52.651 | 1,581 |
| 2026-02-09 | 160.34 | 164.01 | 160.34 | 163.20 | 51.642 | 207 |
| 2026-02-06 | 166.99 | 166.99 | 163.55 | 165.07 | 52.234 | 429 |
| 2026-02-05 | 160.71 | 167.01 | 160.71 | 166.42 | 52.661 | 948 |
| 2026-02-04 | 160.00 | 164.80 | 160.00 | 163.99 | 51.892 | 786 |
| 2026-02-03 | 157.42 | 162.07 | 157.42 | 161.59 | 51.132 | 882 |
| 2026-02-02 | 161.05 | 162.00 | 159.39 | 159.39 | 50.436 | 351 |
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.