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 |
| 2026-09-18 | 49.560 | 49.560 | 48.600 | 48.650 | 48.650 | 1,177 |
| 2026-09-17 | 49.040 | 49.400 | 48.950 | 49.060 | 49.060 | 928 |
| 2026-09-16 | 50.950 | 50.950 | 48.970 | 49.060 | 49.060 | 1,206 |
| 2026-09-15 | 51.380 | 51.380 | 50.360 | 50.440 | 50.440 | 621 |
| 2026-09-14 | 51.800 | 51.970 | 50.870 | 50.870 | 50.870 | 304 |
| 2026-09-11 | 51.240 | 51.240 | 50.280 | 50.870 | 50.870 | 1,708 |
| 2026-09-10 | 51.500 | 51.940 | 50.610 | 50.730 | 50.730 | 2,824 |
| 2026-09-09 | 52.410 | 52.410 | 51.210 | 51.240 | 51.240 | 246 |
| 2026-09-08 | 52.510 | 52.510 | 51.800 | 51.890 | 51.890 | 568 |
| 2026-09-04 | 52.940 | 52.940 | 51.990 | 51.990 | 51.990 | 53,689 |
| 2026-09-03 | 52.920 | 52.920 | 52.300 | 52.410 | 52.410 | 561 |
| 2026-09-02 | 53.120 | 53.120 | 52.000 | 52.390 | 52.390 | 1,305 |
| 2026-09-01 | 53.530 | 53.530 | 52.440 | 52.590 | 52.590 | 213 |
| 2026-08-31 | 54.480 | 54.480 | 52.800 | 53.000 | 53.000 | 726 |
| 2026-08-28 | 56.560 | 58.440 | 55.600 | 55.600 | 55.600 | 79 |
| 2026-08-27 | 54.340 | 58.440 | 53.040 | 56.000 | 55.836 | 211 |
| 2026-08-26 | 53.950 | 54.630 | 53.550 | 53.800 | 53.326 | 264 |
| 2026-08-25 | 54.600 | 54.600 | 53.810 | 53.950 | 53.474 | 225 |
| 2026-08-24 | 58.310 | 58.310 | 54.570 | 54.800 | 54.317 | 1,891 |
| 2026-08-21 | 162.86 | 175.01 | 162.86 | 174.95 | 58.317 | 63 |
| 2026-08-20 | 489.36 | 498.57 | 488.88 | 498.57 | 166.19 | 107 |
| 2026-08-19 | 162.87 | 163.70 | 161.50 | 161.50 | 53.833 | 75 |
| 2026-08-18 | 162.09 | 163.04 | 161.44 | 162.88 | 54.293 | 3,321 |
| 2026-08-17 | 164.02 | 164.02 | 161.29 | 162.08 | 54.027 | 1,974 |
| 2026-08-14 | 164.30 | 164.96 | 164.00 | 164.02 | 54.673 | 774 |
| 2026-08-13 | 162.42 | 164.00 | 162.41 | 163.76 | 54.587 | 612 |
| 2026-08-12 | 161.45 | 162.42 | 159.85 | 162.42 | 54.140 | 588 |
| 2026-08-11 | 157.28 | 160.62 | 157.28 | 159.85 | 53.283 | 234 |
| 2026-08-10 | 158.75 | 159.67 | 156.49 | 157.28 | 52.427 | 597 |
| 2026-08-07 | 159.83 | 160.31 | 159.25 | 159.25 | 53.083 | 303 |
| 2026-08-06 | 163.40 | 164.30 | 159.21 | 159.83 | 53.277 | 183 |
| 2026-08-05 | 163.39 | 163.39 | 159.37 | 160.15 | 53.383 | 168 |
| 2026-08-04 | 162.89 | 162.89 | 159.03 | 161.92 | 53.973 | 516 |
| 2026-08-03 | 165.03 | 165.03 | 160.48 | 161.27 | 53.757 | 4,206 |
| 2026-07-31 | 163.20 | 163.39 | 160.98 | 163.39 | 54.463 | 4,197 |
| 2026-07-30 | 159.06 | 163.40 | 159.03 | 160.86 | 53.620 | 4,284 |
| 2026-07-29 | 168.77 | 172.50 | 159.03 | 159.03 | 53.010 | 135 |
| 2026-07-28 | 169.90 | 169.90 | 168.77 | 168.77 | 55.780 | 12 |
| 2026-07-27 | 168.30 | 168.81 | 167.45 | 167.75 | 55.443 | 183 |
Page 1 of 21 · 1,248 trading daysOlder →
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.