Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 153.14 | 156.90 | 153.14 | 156.66 | 45.550 | 4,644 |
| 2025-05-14 | 156.60 | 156.60 | 152.90 | 153.15 | 44.529 | 324 |
| 2025-05-13 | 157.50 | 157.50 | 154.05 | 155.04 | 45.079 | 822 |
| 2025-05-12 | 162.58 | 162.58 | 157.01 | 159.04 | 46.242 | 552 |
| 2025-05-09 | 161.35 | 161.35 | 159.30 | 161.11 | 46.843 | 225 |
| 2025-05-08 | 164.20 | 164.20 | 159.75 | 159.75 | 46.448 | 369 |
| 2025-05-07 | 162.59 | 164.46 | 162.59 | 164.46 | 47.817 | 285 |
| 2025-05-06 | 162.01 | 163.44 | 161.76 | 161.76 | 47.032 | 108 |
| 2025-05-05 | 160.50 | 162.88 | 160.49 | 162.19 | 47.157 | 210 |
| 2025-05-02 | 166.03 | 166.03 | 160.64 | 162.66 | 47.294 | 1,272 |
| 2025-04-30 | 161.66 | 164.38 | 161.66 | 164.38 | 47.794 | 39 |
| 2025-04-29 | 165.00 | 165.00 | 161.27 | 161.66 | 47.003 | 69 |
| 2025-04-28 | 165.15 | 165.15 | 161.25 | 162.51 | 47.251 | 1,287 |
| 2025-04-25 | 162.20 | 165.12 | 161.50 | 165.12 | 47.559 | 192 |
| 2025-04-24 | 163.80 | 164.00 | 162.20 | 163.51 | 47.095 | 354 |
| 2025-04-23 | 163.63 | 167.00 | 163.63 | 164.95 | 47.510 | 1,935 |
| 2025-04-22 | 168.54 | 168.80 | 166.26 | 166.97 | 48.091 | 984 |
| 2025-04-17 | 168.08 | 170.01 | 168.08 | 170.01 | 48.967 | 156 |
| 2025-04-16 | 168.89 | 169.37 | 168.08 | 168.08 | 48.411 | 153 |
| 2025-04-15 | 163.88 | 168.21 | 163.88 | 168.21 | 48.449 | 177 |
| 2025-04-14 | 162.50 | 165.03 | 162.50 | 165.03 | 47.533 | 2,046 |
| 2025-04-11 | 159.70 | 161.02 | 159.20 | 161.02 | 46.378 | 1,434 |
| 2025-04-10 | 158.10 | 160.91 | 157.81 | 157.81 | 45.453 | 1,221 |
| 2025-04-09 | 156.15 | 159.20 | 154.74 | 156.53 | 45.084 | 9,792 |
| 2025-04-08 | 156.01 | 160.96 | 154.75 | 154.75 | 44.572 | 1,845 |
| 2025-04-07 | 162.05 | 162.05 | 153.92 | 155.11 | 44.675 | 6,372 |
| 2025-04-04 | 157.60 | 163.78 | 157.60 | 162.06 | 46.677 | 216 |
| 2025-04-03 | 162.88 | 162.88 | 158.12 | 159.52 | 45.946 | 4,497 |
| 2025-04-02 | 163.04 | 163.97 | 162.19 | 162.88 | 46.913 | 183 |
| 2025-04-01 | 166.74 | 166.74 | 160.75 | 160.75 | 46.300 | 180 |
| 2025-03-31 | 166.00 | 169.37 | 164.10 | 168.99 | 48.673 | 111 |
| 2025-03-28 | 163.83 | 163.83 | 162.72 | 162.72 | 46.867 | 111 |
| 2025-03-27 | 162.33 | 162.34 | 161.04 | 161.84 | 46.152 | 546 |
| 2025-03-26 | 159.09 | 162.72 | 159.09 | 161.78 | 46.135 | 576 |
| 2025-03-25 | 161.76 | 161.92 | 158.56 | 158.75 | 45.271 | 327 |
| 2025-03-24 | 162.21 | 162.21 | 160.64 | 161.43 | 46.035 | 1,518 |
| 2025-03-21 | 160.91 | 161.09 | 159.55 | 160.60 | 45.799 | 81 |
| 2025-03-20 | 161.77 | 161.77 | 159.04 | 160.00 | 45.628 | 135 |
| 2025-03-19 | 161.17 | 161.17 | 159.50 | 160.17 | 45.676 | 1,308 |
| 2025-03-18 | 161.98 | 162.98 | 160.43 | 161.10 | 45.941 | 552 |
| 2025-03-17 | 163.82 | 163.83 | 161.96 | 161.98 | 46.192 | 135 |
| 2025-03-14 | 161.73 | 163.32 | 160.64 | 163.32 | 46.574 | 324 |
| 2025-03-13 | 163.01 | 163.61 | 162.00 | 162.00 | 46.198 | 243 |
| 2025-03-12 | 163.02 | 164.57 | 163.01 | 163.83 | 46.720 | 522 |
| 2025-03-11 | 169.93 | 170.00 | 164.02 | 164.02 | 46.774 | 738 |
| 2025-03-10 | 172.89 | 172.89 | 171.70 | 171.70 | 48.964 | 174 |
| 2025-03-07 | 165.62 | 170.68 | 165.62 | 169.27 | 48.271 | 879 |
| 2025-03-06 | 168.76 | 168.76 | 163.85 | 165.62 | 47.230 | 150 |
| 2025-03-05 | 167.94 | 168.30 | 167.01 | 167.09 | 47.650 | 273 |
| 2025-02-28 | 162.50 | 170.00 | 162.50 | 168.00 | 47.909 | 408 |
| 2025-02-27 | 154.81 | 166.06 | 154.80 | 165.00 | 47.054 | 63 |
| 2025-02-26 | 157.90 | 164.98 | 155.00 | 155.00 | 44.202 | 78 |
| 2025-02-25 | 164.15 | 164.27 | 158.02 | 161.87 | 45.718 | 678 |
| 2025-02-24 | 164.36 | 165.00 | 163.37 | 165.00 | 46.602 | 351 |
| 2025-02-21 | 161.25 | 163.68 | 161.25 | 163.68 | 46.230 | 225 |
| 2025-02-20 | 160.25 | 161.57 | 158.66 | 161.50 | 45.614 | 102 |
| 2025-02-19 | 162.50 | 162.50 | 157.44 | 158.66 | 44.812 | 126 |
| 2025-02-18 | 155.04 | 156.91 | 155.04 | 156.60 | 44.230 | 123 |
| 2025-02-17 | 156.90 | 156.90 | 154.50 | 156.44 | 44.185 | 99 |
| 2025-02-14 | 159.20 | 159.36 | 156.40 | 156.90 | 44.315 | 588 |
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.