Realty Income Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	47.100	47.350	46.600	47.250	47.250	2,444
2026-10-19	47.650	47.650	46.700	46.700	46.700	418
2026-10-16	47.830	47.850	47.150	47.170	47.170	434
2026-10-15	47.020	47.950	47.000	47.400	47.400	833
2026-10-14	46.500	46.600	46.000	46.590	46.590	2,030
2026-10-13	46.200	46.400	45.400	46.150	46.150	1,665
2026-10-09	45.900	45.900	44.830	45.150	45.150	1,375
2026-10-08	45.300	45.440	44.500	45.390	45.390	1,252
2026-10-07	45.540	45.540	44.500	44.650	44.650	1,185
2026-10-06	45.150	45.150	44.540	45.080	45.080	3,535
2026-10-05	45.210	45.300	44.500	44.950	44.950	4,398
2026-10-02	47.320	47.450	46.800	46.890	46.890	617
2026-10-01	47.320	47.320	46.220	46.850	46.850	1,039
2026-09-30	47.530	47.550	46.850	46.850	46.850	2,323
2026-09-29	49.390	49.390	48.150	48.500	48.500	328
2026-09-28	48.690	50.500	48.200	48.900	48.739	497
2026-09-25	48.970	49.050	47.750	48.200	48.041	588
2026-09-24	48.440	48.440	47.000	48.050	47.892	450
2026-09-23	49.990	49.990	47.400	47.960	47.802	687
2026-09-22	48.830	48.840	48.120	48.130	48.130	626
2026-09-21	49.750	49.750	48.240	48.340	48.340	2,202

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.