Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 165.90 | 166.72 | 164.32 | 165.44 | 45.392 | 228 |
| 2024-11-12 | 165.58 | 166.60 | 164.25 | 164.25 | 45.065 | 336 |
| 2024-11-11 | 162.60 | 168.51 | 162.60 | 168.16 | 46.138 | 282 |
| 2024-11-08 | 163.84 | 166.45 | 163.52 | 165.92 | 45.523 | 111 |
| 2024-11-07 | 163.99 | 163.99 | 160.50 | 161.60 | 44.338 | 129 |
| 2024-11-06 | 169.49 | 169.49 | 160.31 | 161.84 | 44.404 | 666 |
| 2024-11-05 | 169.65 | 172.55 | 167.62 | 168.64 | 46.270 | 207 |
| 2024-11-04 | 171.70 | 172.04 | 170.57 | 172.04 | 47.203 | 570 |
| 2024-11-01 | 171.50 | 174.59 | 171.50 | 173.91 | 47.716 | 2,118 |
| 2024-10-31 | 175.00 | 175.00 | 164.77 | 173.06 | 47.482 | 903 |
| 2024-10-30 | 174.08 | 176.00 | 174.08 | 175.00 | 48.015 | 66 |
| 2024-10-29 | 177.54 | 177.54 | 173.97 | 174.10 | 46.940 | 246 |
| 2024-10-28 | 176.85 | 177.14 | 174.08 | 175.78 | 47.393 | 147 |
| 2024-10-25 | 181.80 | 181.80 | 176.00 | 176.03 | 47.461 | 3,684 |
| 2024-10-24 | 183.10 | 183.78 | 180.00 | 180.00 | 48.531 | 336 |
| 2024-10-23 | 182.16 | 183.24 | 182.16 | 183.06 | 49.356 | 339 |
| 2024-10-22 | 181.27 | 182.16 | 180.00 | 182.16 | 49.113 | 228 |
| 2024-10-21 | 184.72 | 185.40 | 182.16 | 182.52 | 49.210 | 1,122 |
| 2024-10-18 | 181.08 | 184.50 | 180.72 | 184.32 | 49.696 | 69 |
| 2024-10-17 | 178.55 | 181.90 | 178.55 | 181.08 | 48.822 | 225 |
| 2024-10-16 | 179.85 | 182.34 | 179.82 | 181.27 | 48.873 | 2,589 |
| 2024-10-15 | 176.00 | 179.99 | 176.00 | 179.69 | 48.447 | 468 |
| 2024-10-14 | 176.34 | 176.34 | 173.40 | 173.40 | 46.752 | 126 |
| 2024-10-11 | 171.19 | 174.76 | 171.19 | 174.59 | 47.072 | 69 |
| 2024-10-10 | 172.21 | 172.21 | 171.87 | 171.87 | 46.339 | 39 |
| 2024-10-09 | 171.87 | 172.71 | 171.19 | 172.71 | 46.566 | 129 |
| 2024-10-08 | 170.17 | 170.17 | 169.70 | 169.83 | 45.789 | 480 |
| 2024-10-07 | 170.51 | 170.51 | 167.45 | 169.90 | 45.808 | 207 |
| 2024-10-04 | 172.12 | 172.12 | 167.96 | 168.82 | 45.517 | 90 |
| 2024-10-03 | 171.70 | 171.70 | 170.00 | 170.68 | 46.018 | 447 |
| 2024-10-02 | 170.68 | 170.68 | 168.98 | 170.00 | 45.835 | 333 |
| 2024-10-01 | 175.65 | 175.65 | 171.90 | 171.90 | 46.347 | 3,492 |
| 2024-09-30 | 178.35 | 178.35 | 173.91 | 173.91 | 46.889 | 18 |
| 2024-09-27 | 172.48 | 174.08 | 172.48 | 173.91 | 46.889 | 153 |
| 2024-09-26 | 170.01 | 171.66 | 169.47 | 169.47 | 45.283 | 429 |
| 2024-09-25 | 172.71 | 178.35 | 170.85 | 172.04 | 45.970 | 183 |
| 2024-09-24 | 171.88 | 171.88 | 169.16 | 171.53 | 45.833 | 345 |
| 2024-09-23 | 170.51 | 173.23 | 170.51 | 172.72 | 46.151 | 429 |
| 2024-09-20 | 164.64 | 167.84 | 164.64 | 167.68 | 44.805 | 192 |
| 2024-09-19 | 166.26 | 168.25 | 163.88 | 164.56 | 43.971 | 741 |
| 2024-09-18 | 171.40 | 172.03 | 169.66 | 169.66 | 45.334 | 132 |
| 2024-09-17 | 173.23 | 174.08 | 172.00 | 172.00 | 45.959 | 477 |
| 2024-09-16 | 173.69 | 174.10 | 173.06 | 173.50 | 46.360 | 612 |
| 2024-09-13 | 175.32 | 175.32 | 172.44 | 173.69 | 46.411 | 1,872 |
| 2024-09-12 | 178.35 | 178.35 | 175.86 | 176.04 | 47.038 | 486 |
| 2024-09-11 | 176.94 | 176.94 | 175.40 | 176.40 | 47.135 | 81 |
| 2024-09-10 | 176.94 | 177.86 | 176.94 | 176.94 | 47.279 | 1,098 |
| 2024-09-09 | 174.93 | 175.78 | 174.42 | 175.44 | 46.878 | 1,227 |
| 2024-09-06 | 174.00 | 174.42 | 173.23 | 174.42 | 46.606 | 201 |
| 2024-09-05 | 176.80 | 178.02 | 174.00 | 174.00 | 46.493 | 42 |
| 2024-09-04 | 177.76 | 177.76 | 175.78 | 176.80 | 47.242 | 966 |
| 2024-09-03 | 173.39 | 176.12 | 172.50 | 176.00 | 47.028 | 657 |
| 2024-09-02 | 173.35 | 174.60 | 173.35 | 174.60 | 46.654 | 138 |
| 2024-08-30 | 172.29 | 179.52 | 172.29 | 173.84 | 46.451 | 1,722 |
| 2024-08-29 | 174.99 | 174.99 | 172.29 | 172.29 | 45.643 | 42 |
| 2024-08-28 | 172.21 | 172.21 | 172.21 | 172.21 | 45.622 | 21 |
| 2024-08-27 | 169.83 | 171.53 | 169.32 | 170.85 | 45.261 | 1,470 |
| 2024-08-26 | 168.30 | 170.34 | 168.30 | 169.41 | 44.880 | 633 |
| 2024-08-23 | 170.04 | 170.04 | 167.30 | 167.45 | 44.361 | 330 |
| 2024-08-22 | 168.47 | 169.15 | 167.96 | 168.35 | 44.599 | 1,176 |
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.