Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 153.00 | 157.20 | 153.00 | 156.45 | 46.804 | 249 |
| 2025-08-07 | 153.86 | 155.68 | 153.86 | 155.04 | 46.382 | 201 |
| 2025-08-06 | 157.26 | 157.60 | 157.00 | 157.00 | 46.968 | 72 |
| 2025-08-05 | 158.08 | 158.56 | 157.52 | 158.08 | 47.291 | 78 |
| 2025-08-04 | 158.67 | 158.67 | 156.48 | 157.76 | 47.196 | 210 |
| 2025-08-01 | 157.36 | 157.36 | 155.47 | 157.09 | 46.995 | 954 |
| 2025-07-31 | 156.14 | 157.36 | 153.93 | 153.93 | 46.050 | 774 |
| 2025-07-30 | 159.04 | 159.04 | 159.04 | 159.04 | 47.578 | 0 |
| 2025-07-29 | 161.00 | 161.00 | 158.65 | 159.04 | 47.136 | 270 |
| 2025-07-28 | 162.60 | 162.60 | 159.90 | 159.90 | 47.391 | 396 |
| 2025-07-25 | 160.22 | 162.50 | 158.73 | 162.50 | 48.162 | 321 |
| 2025-07-24 | 159.36 | 161.00 | 159.36 | 160.20 | 47.480 | 105 |
| 2025-07-23 | 161.27 | 161.27 | 159.64 | 159.66 | 47.320 | 213 |
| 2025-07-22 | 156.01 | 160.96 | 156.01 | 160.96 | 47.705 | 294 |
| 2025-07-21 | 158.86 | 158.86 | 157.28 | 157.28 | 46.615 | 1,029 |
| 2025-07-18 | 158.07 | 158.07 | 156.20 | 157.28 | 46.615 | 75 |
| 2025-07-17 | 160.09 | 160.09 | 156.50 | 156.50 | 46.384 | 579 |
| 2025-07-16 | 157.93 | 158.50 | 157.12 | 158.50 | 46.976 | 30 |
| 2025-07-15 | 164.75 | 164.75 | 157.93 | 157.93 | 46.807 | 765 |
| 2025-07-14 | 159.99 | 164.75 | 157.92 | 164.75 | 48.829 | 366 |
| 2025-07-11 | 159.99 | 159.99 | 158.40 | 159.17 | 47.175 | 84 |
| 2025-07-10 | 157.30 | 159.03 | 156.80 | 158.40 | 46.947 | 153 |
| 2025-07-09 | 156.48 | 157.20 | 156.00 | 156.00 | 46.235 | 59,283 |
| 2025-07-08 | 156.70 | 157.44 | 156.17 | 156.17 | 46.286 | 210 |
| 2025-07-07 | 156.49 | 158.24 | 156.49 | 157.69 | 46.736 | 99 |
| 2025-07-04 | 160.00 | 160.00 | 157.35 | 159.69 | 47.329 | 618 |
| 2025-07-03 | 156.80 | 157.92 | 156.80 | 157.76 | 46.757 | 78 |
| 2025-07-02 | 157.68 | 157.68 | 155.75 | 156.80 | 46.472 | 279 |
| 2025-07-01 | 163.55 | 163.55 | 156.52 | 157.68 | 46.733 | 237 |
| 2025-06-30 | 161.96 | 161.96 | 161.96 | 161.96 | 48.002 | 12 |
| 2025-06-27 | 157.29 | 162.49 | 157.12 | 162.48 | 48.156 | 102 |
| 2025-06-26 | 158.00 | 158.00 | 156.24 | 156.95 | 46.066 | 159 |
| 2025-06-25 | 159.60 | 159.60 | 157.81 | 159.57 | 46.835 | 321 |
| 2025-06-24 | 161.00 | 161.00 | 159.10 | 159.60 | 46.844 | 792 |
| 2025-06-23 | 157.67 | 160.64 | 157.67 | 160.64 | 47.149 | 648 |
| 2025-06-20 | 159.37 | 159.40 | 157.76 | 158.10 | 46.404 | 474 |
| 2025-06-18 | 157.28 | 159.37 | 157.00 | 158.92 | 46.644 | 129 |
| 2025-06-17 | 159.36 | 159.36 | 157.47 | 157.60 | 46.257 | 87 |
| 2025-06-16 | 159.36 | 160.03 | 157.63 | 158.00 | 46.374 | 192 |
| 2025-06-13 | 156.64 | 161.73 | 156.64 | 159.32 | 46.762 | 144 |
| 2025-06-12 | 160.70 | 161.30 | 159.68 | 159.84 | 46.914 | 339 |
| 2025-06-11 | 160.95 | 160.95 | 159.60 | 159.60 | 46.844 | 120 |
| 2025-06-10 | 158.56 | 159.68 | 158.56 | 159.35 | 46.771 | 108 |
| 2025-06-09 | 156.32 | 157.59 | 156.32 | 157.59 | 46.254 | 78 |
| 2025-06-06 | 157.11 | 157.11 | 155.00 | 155.84 | 45.740 | 723 |
| 2025-06-05 | 159.50 | 159.50 | 155.52 | 155.55 | 45.655 | 1,620 |
| 2025-06-04 | 158.20 | 158.98 | 156.75 | 157.92 | 46.351 | 276 |
| 2025-06-03 | 159.94 | 159.94 | 157.11 | 157.11 | 46.113 | 5,370 |
| 2025-06-02 | 161.60 | 161.60 | 158.91 | 159.94 | 46.944 | 297 |
| 2025-05-30 | 163.99 | 169.98 | 158.25 | 160.00 | 46.961 | 153 |
| 2025-05-29 | 162.50 | 168.95 | 162.50 | 164.99 | 48.426 | 93 |
| 2025-05-28 | 158.40 | 160.01 | 158.08 | 160.01 | 46.524 | 93 |
| 2025-05-27 | 157.76 | 158.88 | 157.42 | 157.42 | 45.771 | 444 |
| 2025-05-26 | 158.55 | 159.09 | 155.87 | 159.09 | 46.256 | 300 |
| 2025-05-23 | 156.60 | 157.44 | 155.10 | 155.10 | 45.096 | 3,876 |
| 2025-05-22 | 155.36 | 155.45 | 154.08 | 155.36 | 45.172 | 180 |
| 2025-05-21 | 159.52 | 159.52 | 156.00 | 156.48 | 45.497 | 522 |
| 2025-05-20 | 159.20 | 159.52 | 158.72 | 158.88 | 46.195 | 189 |
| 2025-05-19 | 161.12 | 161.12 | 158.64 | 159.20 | 46.288 | 180 |
| 2025-05-16 | 159.20 | 159.68 | 159.20 | 159.52 | 46.381 | 198 |
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.