Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 159.10 | 160.00 | 157.60 | 160.00 | 50.629 | 948 |
| 2026-01-29 | 160.00 | 161.99 | 154.49 | 156.00 | 49.363 | 1,299 |
| 2026-01-28 | 156.18 | 162.46 | 156.18 | 160.00 | 50.629 | 90 |
| 2026-01-27 | 163.99 | 163.99 | 157.80 | 158.00 | 49.543 | 603 |
| 2026-01-26 | 160.16 | 161.28 | 159.05 | 159.68 | 50.070 | 927 |
| 2026-01-23 | 163.06 | 163.06 | 159.36 | 160.16 | 50.220 | 1,590 |
| 2026-01-22 | 163.88 | 164.48 | 160.96 | 161.44 | 50.621 | 231 |
| 2026-01-21 | 162.90 | 165.40 | 162.89 | 163.88 | 51.387 | 399 |
| 2026-01-20 | 159.84 | 166.56 | 159.84 | 166.23 | 52.123 | 291 |
| 2026-01-19 | 161.00 | 168.84 | 161.00 | 163.11 | 51.145 | 630 |
| 2026-01-16 | 162.33 | 165.57 | 162.33 | 165.20 | 51.801 | 135 |
| 2026-01-15 | 161.00 | 162.72 | 161.00 | 162.33 | 50.901 | 168 |
| 2026-01-14 | 159.64 | 162.72 | 159.64 | 161.62 | 50.678 | 624 |
| 2026-01-13 | 159.29 | 159.66 | 157.77 | 159.04 | 49.869 | 525 |
| 2026-01-12 | 158.04 | 158.72 | 156.32 | 157.71 | 49.452 | 207 |
| 2026-01-09 | 159.23 | 159.23 | 156.15 | 156.47 | 49.063 | 801 |
| 2026-01-08 | 154.53 | 157.79 | 153.63 | 157.65 | 49.433 | 675 |
| 2026-01-07 | 155.39 | 156.29 | 154.00 | 154.95 | 48.587 | 72 |
| 2026-01-06 | 157.28 | 157.28 | 153.20 | 153.30 | 48.069 | 5,094 |
| 2026-01-05 | 157.41 | 157.41 | 154.41 | 157.28 | 49.317 | 708 |
| 2026-01-02 | 158.79 | 158.79 | 152.50 | 155.85 | 48.869 | 1,098 |
| 2025-12-30 | 149.34 | 158.29 | 149.34 | 158.29 | 49.634 | 144 |
| 2025-12-29 | 156.25 | 158.25 | 154.92 | 157.70 | 49.449 | 204 |
| 2025-12-26 | 156.55 | 158.46 | 153.99 | 156.25 | 48.532 | 1,428 |
| 2025-12-23 | 157.44 | 158.50 | 155.00 | 155.00 | 48.144 | 546 |
| 2025-12-22 | 153.97 | 158.23 | 153.97 | 157.44 | 48.902 | 669 |
| 2025-12-19 | 159.01 | 159.01 | 156.71 | 157.12 | 48.802 | 111 |
| 2025-12-18 | 162.50 | 162.50 | 156.17 | 157.43 | 48.899 | 804 |
| 2025-12-17 | 158.55 | 159.36 | 157.94 | 159.03 | 49.396 | 126 |
| 2025-12-16 | 158.40 | 158.72 | 157.29 | 157.76 | 49.001 | 120 |
| 2025-12-15 | 157.36 | 157.36 | 155.80 | 157.27 | 48.849 | 753 |
| 2025-12-12 | 155.80 | 157.05 | 154.50 | 155.80 | 48.392 | 117 |
| 2025-12-11 | 154.42 | 155.36 | 153.93 | 154.25 | 47.911 | 2,247 |
| 2025-12-10 | 157.08 | 157.08 | 155.00 | 155.85 | 48.408 | 16,668 |
| 2025-12-09 | 157.60 | 157.60 | 155.36 | 155.52 | 48.305 | 201 |
| 2025-12-08 | 156.41 | 158.40 | 156.41 | 156.48 | 48.603 | 522 |
| 2025-12-05 | 151.55 | 160.65 | 151.55 | 159.61 | 49.576 | 1,086 |
| 2025-12-04 | 155.13 | 155.13 | 153.64 | 154.65 | 48.035 | 483 |
| 2025-12-03 | 153.45 | 154.05 | 152.88 | 153.59 | 47.706 | 141 |
| 2025-12-02 | 155.90 | 155.90 | 152.42 | 153.00 | 47.523 | 114 |
| 2025-12-01 | 151.01 | 154.35 | 151.01 | 154.35 | 47.942 | 294 |
| 2025-11-28 | 157.49 | 157.49 | 152.10 | 153.00 | 47.523 | 324 |
| 2025-11-27 | 161.14 | 161.14 | 149.00 | 157.04 | 48.777 | 291 |
| 2025-11-26 | 154.01 | 154.01 | 153.97 | 153.97 | 47.824 | 39 |
| 2025-11-25 | 152.40 | 154.13 | 152.23 | 152.33 | 46.852 | 123 |
| 2025-11-24 | 153.74 | 153.74 | 151.80 | 153.00 | 47.058 | 3,084 |
| 2025-11-21 | 151.44 | 154.50 | 151.44 | 153.00 | 47.058 | 3,054 |
| 2025-11-19 | 152.97 | 153.30 | 151.36 | 151.36 | 46.553 | 3,594 |
| 2025-11-18 | 152.46 | 152.55 | 151.51 | 152.55 | 46.919 | 1,506 |
| 2025-11-17 | 150.90 | 151.50 | 150.90 | 151.50 | 46.596 | 4,764 |
| 2025-11-14 | 151.91 | 151.91 | 149.26 | 150.90 | 46.412 | 5,982 |
| 2025-11-13 | 152.72 | 152.72 | 150.40 | 151.35 | 46.550 | 414 |
| 2025-11-12 | 150.16 | 151.20 | 150.16 | 151.20 | 46.504 | 330 |
| 2025-11-11 | 150.01 | 151.05 | 148.93 | 150.61 | 46.323 | 939 |
| 2025-11-10 | 153.17 | 153.17 | 149.49 | 150.01 | 46.138 | 732 |
| 2025-11-07 | 152.87 | 152.87 | 150.91 | 151.65 | 46.642 | 111 |
| 2025-11-06 | 150.20 | 151.65 | 150.16 | 151.35 | 46.550 | 702 |
| 2025-11-05 | 151.53 | 151.95 | 150.01 | 151.35 | 46.550 | 243 |
| 2025-11-04 | 155.04 | 156.00 | 150.73 | 151.53 | 46.606 | 885 |
| 2025-11-03 | 157.98 | 157.98 | 153.92 | 156.00 | 47.980 | 123 |
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.