Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 157.12 | 158.80 | 157.12 | 158.56 | 44.783 | 141 |
| 2025-02-12 | 157.88 | 157.88 | 154.00 | 155.36 | 43.880 | 375 |
| 2025-02-11 | 156.64 | 157.28 | 155.40 | 156.31 | 44.148 | 333 |
| 2025-02-10 | 157.28 | 157.28 | 155.50 | 155.64 | 43.959 | 822 |
| 2025-02-07 | 157.34 | 157.62 | 155.30 | 156.49 | 44.199 | 2,250 |
| 2025-02-06 | 160.37 | 160.37 | 155.79 | 157.34 | 44.439 | 2,061 |
| 2025-02-05 | 155.11 | 158.78 | 155.11 | 158.78 | 44.846 | 492 |
| 2025-02-04 | 157.02 | 157.52 | 156.00 | 156.00 | 44.060 | 75 |
| 2025-02-03 | 162.50 | 162.50 | 158.70 | 158.70 | 44.823 | 3,663 |
| 2025-01-31 | 162.50 | 162.50 | 158.50 | 159.48 | 45.043 | 201 |
| 2025-01-30 | 163.88 | 167.50 | 158.90 | 167.50 | 47.308 | 240 |
| 2025-01-29 | 161.76 | 161.95 | 158.90 | 158.90 | 44.449 | 87 |
| 2025-01-28 | 165.00 | 165.00 | 160.85 | 161.50 | 45.176 | 111 |
| 2025-01-27 | 161.20 | 165.43 | 161.20 | 165.00 | 46.155 | 102 |
| 2025-01-24 | 158.67 | 163.00 | 158.67 | 161.10 | 45.064 | 339 |
| 2025-01-23 | 161.84 | 161.84 | 158.64 | 158.64 | 44.376 | 1,125 |
| 2025-01-22 | 166.90 | 166.98 | 160.75 | 160.75 | 44.966 | 159 |
| 2025-01-21 | 163.81 | 167.10 | 163.81 | 166.90 | 46.686 | 573 |
| 2025-01-20 | 166.20 | 167.49 | 164.53 | 167.16 | 46.759 | 366 |
| 2025-01-17 | 166.18 | 167.45 | 166.18 | 166.20 | 46.490 | 72 |
| 2025-01-16 | 162.05 | 164.77 | 160.40 | 164.53 | 46.023 | 510 |
| 2025-01-15 | 157.80 | 163.42 | 157.80 | 160.44 | 44.879 | 399 |
| 2025-01-14 | 160.00 | 161.60 | 158.72 | 160.80 | 44.980 | 249 |
| 2025-01-13 | 158.00 | 160.00 | 157.44 | 160.00 | 44.756 | 195 |
| 2025-01-10 | 160.17 | 160.17 | 158.00 | 158.00 | 44.197 | 543 |
| 2025-01-09 | 160.16 | 160.88 | 160.16 | 160.16 | 44.801 | 363 |
| 2025-01-08 | 162.08 | 162.08 | 159.31 | 160.16 | 44.801 | 360 |
| 2025-01-07 | 163.12 | 163.19 | 159.40 | 160.48 | 44.890 | 258 |
| 2025-01-06 | 165.69 | 165.69 | 161.50 | 161.50 | 45.176 | 1,503 |
| 2025-01-03 | 163.55 | 165.69 | 161.93 | 165.69 | 46.348 | 975 |
| 2025-01-02 | 167.05 | 167.05 | 161.93 | 161.93 | 45.296 | 483 |
| 2024-12-30 | 162.77 | 163.07 | 162.77 | 163.07 | 45.615 | 111 |
| 2024-12-27 | 165.60 | 166.56 | 163.31 | 163.31 | 45.682 | 36 |
| 2024-12-26 | 165.32 | 165.32 | 162.93 | 163.60 | 45.311 | 519 |
| 2024-12-23 | 171.10 | 171.10 | 161.76 | 163.68 | 45.333 | 243 |
| 2024-12-20 | 161.23 | 161.76 | 158.08 | 161.76 | 44.802 | 258 |
| 2024-12-19 | 169.47 | 169.47 | 159.63 | 159.63 | 44.212 | 339 |
| 2024-12-18 | 168.27 | 170.74 | 166.09 | 167.79 | 46.472 | 3,525 |
| 2024-12-17 | 167.79 | 169.83 | 166.60 | 166.60 | 46.142 | 801 |
| 2024-12-16 | 168.27 | 168.27 | 166.77 | 167.79 | 46.472 | 5,895 |
| 2024-12-13 | 167.66 | 167.66 | 165.78 | 166.60 | 46.142 | 171 |
| 2024-12-12 | 163.80 | 167.36 | 163.52 | 166.00 | 45.976 | 675 |
| 2024-12-11 | 170.72 | 170.72 | 166.60 | 166.60 | 46.142 | 261 |
| 2024-12-10 | 170.62 | 170.62 | 169.02 | 169.02 | 46.812 | 42 |
| 2024-12-09 | 170.00 | 171.70 | 167.30 | 171.70 | 47.555 | 933 |
| 2024-12-06 | 173.90 | 173.90 | 167.79 | 170.17 | 47.131 | 906 |
| 2024-12-05 | 172.10 | 172.10 | 166.50 | 168.30 | 46.613 | 753 |
| 2024-12-04 | 167.27 | 170.39 | 167.27 | 170.39 | 47.192 | 615 |
| 2024-12-03 | 171.61 | 172.27 | 170.00 | 170.69 | 47.275 | 1,566 |
| 2024-12-02 | 174.80 | 175.03 | 171.02 | 171.02 | 47.366 | 2,943 |
| 2024-11-29 | 185.00 | 185.00 | 174.19 | 174.19 | 48.244 | 3,582 |
| 2024-11-28 | 175.75 | 184.88 | 172.70 | 184.88 | 51.205 | 399 |
| 2024-11-27 | 167.50 | 173.78 | 167.50 | 172.70 | 47.384 | 72 |
| 2024-11-26 | 166.00 | 168.30 | 162.33 | 168.30 | 46.176 | 258 |
| 2024-11-25 | 162.73 | 167.79 | 162.73 | 166.43 | 45.663 | 1,290 |
| 2024-11-22 | 167.45 | 168.08 | 166.06 | 166.06 | 45.562 | 246 |
| 2024-11-21 | 165.44 | 167.50 | 165.44 | 166.61 | 45.713 | 1,347 |
| 2024-11-19 | 162.72 | 165.44 | 162.72 | 165.44 | 45.392 | 237 |
| 2024-11-18 | 162.72 | 163.52 | 161.60 | 162.08 | 44.470 | 246 |
| 2024-11-14 | 162.13 | 163.54 | 161.91 | 162.69 | 44.637 | 3,990 |
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.