Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 155.84 | 156.41 | 154.10 | 156.41 | 48.107 | 507 |
| 2025-10-30 | 162.49 | 162.50 | 162.49 | 162.50 | 49.980 | 111 |
| 2025-10-29 | 164.99 | 164.99 | 155.60 | 155.60 | 47.857 | 186 |
| 2025-10-28 | 161.46 | 161.46 | 158.60 | 158.60 | 48.333 | 102 |
| 2025-10-27 | 161.50 | 162.08 | 160.65 | 161.45 | 49.202 | 66 |
| 2025-10-24 | 163.17 | 163.17 | 161.92 | 162.56 | 49.540 | 39 |
| 2025-10-23 | 159.38 | 162.25 | 159.38 | 161.55 | 49.232 | 303 |
| 2025-10-22 | 161.92 | 162.64 | 161.92 | 162.64 | 49.565 | 1,149 |
| 2025-10-21 | 163.73 | 164.10 | 161.48 | 162.24 | 49.443 | 237 |
| 2025-10-20 | 158.52 | 162.40 | 158.52 | 161.93 | 49.348 | 54 |
| 2025-10-17 | 163.15 | 164.00 | 161.76 | 161.76 | 49.296 | 111 |
| 2025-10-16 | 163.00 | 163.20 | 161.90 | 161.90 | 49.339 | 1,215 |
| 2025-10-15 | 162.39 | 162.40 | 160.48 | 162.40 | 49.491 | 204 |
| 2025-10-14 | 162.09 | 162.51 | 160.50 | 161.12 | 49.101 | 369 |
| 2025-10-13 | 159.20 | 160.64 | 158.67 | 160.48 | 48.906 | 2,013 |
| 2025-10-10 | 159.52 | 161.00 | 159.52 | 161.00 | 49.065 | 435 |
| 2025-10-09 | 160.15 | 160.15 | 157.60 | 157.60 | 48.029 | 192 |
| 2025-10-08 | 161.20 | 161.20 | 158.22 | 158.56 | 48.321 | 72 |
| 2025-10-07 | 161.12 | 161.12 | 159.60 | 159.60 | 48.638 | 108 |
| 2025-10-06 | 162.75 | 162.75 | 158.89 | 159.52 | 48.614 | 210 |
| 2025-10-03 | 160.79 | 162.72 | 160.79 | 161.13 | 49.104 | 441 |
| 2025-10-02 | 162.41 | 162.41 | 160.20 | 160.48 | 48.906 | 225 |
| 2025-10-01 | 160.20 | 161.79 | 160.20 | 160.80 | 49.004 | 141 |
| 2025-09-30 | 160.49 | 160.49 | 158.50 | 160.30 | 48.852 | 54 |
| 2025-09-29 | 158.21 | 161.44 | 158.21 | 160.98 | 49.059 | 81 |
| 2025-09-26 | 161.60 | 161.75 | 160.79 | 161.44 | 48.746 | 267 |
| 2025-09-25 | 160.96 | 160.96 | 159.36 | 159.84 | 48.263 | 159 |
| 2025-09-24 | 158.08 | 159.99 | 157.90 | 159.99 | 48.308 | 2,217 |
| 2025-09-23 | 157.60 | 158.00 | 156.96 | 157.28 | 47.490 | 222 |
| 2025-09-22 | 158.24 | 158.24 | 156.96 | 157.28 | 47.490 | 120 |
| 2025-09-19 | 157.92 | 158.24 | 157.28 | 158.24 | 47.780 | 165 |
| 2025-09-18 | 157.76 | 158.24 | 156.61 | 156.75 | 47.330 | 309 |
| 2025-09-17 | 160.16 | 160.16 | 159.04 | 159.36 | 48.118 | 159 |
| 2025-09-16 | 160.16 | 160.64 | 158.78 | 158.78 | 47.943 | 417 |
| 2025-09-15 | 161.75 | 162.40 | 160.32 | 160.32 | 48.408 | 447 |
| 2025-09-12 | 162.07 | 163.99 | 161.44 | 163.99 | 49.516 | 219 |
| 2025-09-11 | 156.80 | 162.07 | 156.80 | 162.07 | 48.936 | 117 |
| 2025-09-10 | 161.11 | 161.92 | 160.00 | 160.00 | 48.311 | 744 |
| 2025-09-09 | 160.45 | 161.11 | 160.00 | 161.11 | 48.646 | 258 |
| 2025-09-08 | 160.45 | 160.45 | 159.05 | 159.68 | 48.215 | 492 |
| 2025-09-05 | 158.40 | 159.84 | 158.40 | 159.84 | 48.263 | 9 |
| 2025-09-04 | 158.31 | 159.79 | 158.24 | 159.00 | 48.009 | 189 |
| 2025-09-03 | 160.08 | 160.08 | 157.00 | 158.31 | 47.801 | 165 |
| 2025-09-02 | 160.45 | 160.45 | 157.12 | 158.49 | 47.855 | 537 |
| 2025-09-01 | 160.45 | 160.45 | 160.45 | 160.45 | 48.447 | 123 |
| 2025-08-29 | 157.60 | 160.45 | 157.60 | 160.21 | 48.375 | 348 |
| 2025-08-28 | 159.50 | 160.45 | 156.67 | 157.10 | 46.998 | 363 |
| 2025-08-27 | 158.88 | 159.95 | 158.40 | 159.20 | 47.626 | 66 |
| 2025-08-26 | 157.88 | 158.88 | 156.64 | 158.88 | 47.531 | 165 |
| 2025-08-25 | 159.52 | 159.52 | 157.60 | 157.88 | 47.231 | 264 |
| 2025-08-22 | 163.68 | 164.00 | 160.00 | 160.32 | 47.961 | 273 |
| 2025-08-21 | 161.33 | 164.16 | 161.33 | 163.84 | 49.014 | 60 |
| 2025-08-20 | 162.50 | 164.63 | 162.50 | 164.63 | 49.251 | 534 |
| 2025-08-19 | 159.49 | 162.23 | 159.49 | 162.23 | 48.533 | 186 |
| 2025-08-18 | 159.29 | 159.29 | 156.96 | 157.92 | 47.243 | 108 |
| 2025-08-15 | 154.20 | 158.39 | 154.20 | 157.71 | 47.181 | 63 |
| 2025-08-14 | 156.48 | 156.80 | 156.00 | 156.00 | 46.669 | 39 |
| 2025-08-13 | 155.20 | 155.38 | 154.62 | 155.38 | 46.484 | 36 |
| 2025-08-12 | 155.84 | 156.00 | 153.92 | 155.20 | 46.430 | 105 |
| 2025-08-11 | 157.28 | 157.44 | 156.64 | 156.64 | 46.860 | 42 |
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.