Realty Income Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 63.070 | 63.710 | 62.620 | 63.280 | 61.631 | 13,441 |
| 2026-04-27 | 63.370 | 64.620 | 62.790 | 62.840 | 61.203 | 18,747 |
| 2026-04-24 | 64.080 | 64.500 | 63.000 | 63.400 | 61.748 | 11,197 |
| 2026-04-23 | 63.340 | 64.070 | 63.200 | 63.970 | 62.303 | 15,036 |
| 2026-04-22 | 64.400 | 64.830 | 63.350 | 63.380 | 61.729 | 16,950 |
| 2026-04-21 | 64.970 | 65.200 | 63.950 | 64.210 | 62.537 | 18,494 |
| 2026-04-20 | 65.100 | 65.490 | 64.600 | 65.070 | 63.375 | 17,594 |
| 2026-04-17 | 64.720 | 65.160 | 64.260 | 65.120 | 63.424 | 15,837 |
| 2026-04-16 | 64.170 | 64.700 | 63.298 | 64.220 | 62.547 | 16,037 |
| 2026-04-15 | 63.830 | 64.800 | 62.820 | 63.650 | 61.992 | 17,227 |
| 2026-04-14 | 63.260 | 63.830 | 62.930 | 63.700 | 62.040 | 21,835 |
| 2026-04-13 | 63.510 | 63.880 | 62.810 | 63.050 | 61.407 | 16,542 |
| 2026-04-10 | 63.350 | 63.780 | 62.600 | 63.380 | 61.729 | 23,938 |
| 2026-04-09 | 62.840 | 63.650 | 62.031 | 63.420 | 61.768 | 33,186 |
| 2026-04-08 | 62.790 | 63.500 | 61.950 | 62.840 | 61.203 | 16,524 |
| 2026-04-07 | 61.740 | 62.500 | 61.420 | 62.340 | 60.716 | 18,697 |
| 2026-04-02 | 61.750 | 62.690 | 61.200 | 62.400 | 60.774 | 13,296 |
| 2026-04-01 | 61.170 | 61.800 | 60.000 | 61.610 | 60.005 | 16,061 |
| 2026-03-31 | 60.800 | 61.690 | 60.260 | 61.100 | 59.508 | 11,137 |
| 2026-03-30 | 60.780 | 62.140 | 60.080 | 61.180 | 59.586 | 38,500 |
| 2026-03-27 | 60.490 | 61.220 | 60.000 | 60.740 | 58.894 | 21,926 |
| 2026-03-26 | 60.340 | 60.650 | 59.900 | 60.290 | 58.458 | 15,575 |
| 2026-03-25 | 61.060 | 62.050 | 59.850 | 60.037 | 58.213 | 20,119 |
| 2026-03-24 | 60.890 | 61.610 | 60.400 | 60.840 | 58.991 | 14,023 |
| 2026-03-23 | 60.600 | 62.770 | 58.183 | 61.290 | 59.427 | 22,646 |
| 2026-03-20 | 62.810 | 62.950 | 61.090 | 61.150 | 59.292 | 21,187 |
| 2026-03-19 | 63.240 | 64.000 | 62.500 | 62.800 | 60.892 | 13,005 |
| 2026-03-18 | 64.350 | 65.210 | 62.760 | 63.250 | 61.328 | 16,067 |
| 2026-03-17 | 65.060 | 65.320 | 64.390 | 64.440 | 62.482 | 7,993 |
| 2026-03-16 | 64.450 | 65.517 | 64.380 | 65.070 | 63.093 | 17,005 |
| 2026-03-13 | 64.980 | 65.920 | 64.500 | 64.660 | 62.695 | 9,918 |
| 2026-03-12 | 64.650 | 65.430 | 64.140 | 64.960 | 62.986 | 14,941 |
| 2026-03-11 | 65.210 | 65.870 | 64.126 | 64.380 | 62.424 | 9,399 |
| 2026-03-10 | 64.830 | 65.720 | 64.330 | 65.100 | 63.122 | 19,584 |
| 2026-03-09 | 64.040 | 64.760 | 62.954 | 64.730 | 62.763 | 20,579 |
| 2026-03-06 | 64.750 | 65.100 | 64.240 | 64.800 | 62.831 | 17,359 |
| 2026-03-05 | 66.020 | 66.020 | 64.510 | 64.680 | 62.714 | 18,173 |
| 2026-03-04 | 66.010 | 66.830 | 65.310 | 65.930 | 63.926 | 13,626 |
| 2026-03-03 | 67.140 | 67.550 | 65.130 | 66.637 | 64.612 | 14,723 |
| 2026-03-02 | 66.600 | 67.740 | 65.058 | 67.360 | 65.313 | 822,944 |
| 2026-02-27 | 66.600 | 67.940 | 66.000 | 67.460 | 65.410 | 24,112 |
| 2026-02-26 | 65.970 | 67.653 | 65.660 | 66.550 | 64.266 | 17,117 |
| 2026-02-25 | 66.200 | 67.200 | 64.950 | 65.870 | 63.609 | 15,848 |
| 2026-02-24 | 66.700 | 66.960 | 66.000 | 66.410 | 64.131 | 35,146 |
| 2026-02-23 | 65.850 | 67.150 | 65.000 | 66.470 | 64.189 | 48,072 |
| 2026-02-20 | 65.640 | 66.240 | 64.600 | 66.130 | 63.860 | 16,357 |
| 2026-02-19 | 65.200 | 65.700 | 64.630 | 65.370 | 63.126 | 7,992 |
| 2026-02-18 | 66.460 | 66.850 | 65.020 | 65.050 | 62.817 | 15,950 |
| 2026-02-17 | 65.620 | 66.620 | 64.880 | 66.540 | 64.256 | 22,705 |
| 2026-02-13 | 64.520 | 66.000 | 64.510 | 65.791 | 63.533 | 17,687 |
| 2026-02-12 | 64.630 | 66.260 | 64.210 | 65.730 | 63.474 | 24,790 |
| 2026-02-11 | 63.860 | 64.500 | 63.550 | 64.250 | 62.045 | 14,413 |
| 2026-02-10 | 62.800 | 63.901 | 62.500 | 63.901 | 61.708 | 12,883 |
| 2026-02-09 | 63.190 | 63.330 | 62.580 | 62.819 | 60.662 | 14,315 |
| 2026-02-06 | 63.190 | 63.920 | 62.650 | 63.110 | 60.944 | 25,521 |
| 2026-02-05 | 62.100 | 63.750 | 61.970 | 63.420 | 61.243 | 44,912 |
| 2026-02-04 | 61.340 | 62.540 | 60.420 | 62.510 | 60.364 | 19,424 |
| 2026-02-03 | 60.410 | 61.480 | 60.000 | 61.280 | 59.177 | 27,740 |
| 2026-02-02 | 60.870 | 61.700 | 60.440 | 60.740 | 58.655 | 25,422 |
| 2026-01-30 | 60.340 | 61.100 | 60.000 | 61.080 | 58.984 | 16,416 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.2715 USD |
| 2026-08-28 | 0.2710 USD |
| 2026-07-30 | 0.2710 USD |
| 2026-06-29 | 0.2710 USD |
| 2026-05-28 | 0.2705 USD |
| 2026-04-29 | 0.2705 USD |
| 2026-03-30 | 0.2705 USD |
| 2026-02-27 | 0.2700 USD |
| 2026-01-29 | 0.2700 USD |
| 2025-12-31 | 0.2700 USD |
| 2025-11-27 | 0.2695 USD |
| 2025-10-30 | 0.2695 USD |
| 2025-09-30 | 0.2695 USD |
| 2025-09-01 | 0.2690 USD |
| 2025-08-01 | 0.2690 USD |
| 2025-07-01 | 0.2690 USD |
| 2025-05-30 | 0.2685 USD |
| 2025-04-30 | 0.2685 USD |
| 2025-04-01 | 0.2685 USD |
| 2025-02-28 | 0.2680 USD |
| 2025-01-31 | 0.2640 USD |
| 2025-01-02 | 0.2640 USD |
| 2024-12-02 | 0.2635 USD |
| 2024-11-01 | 0.2635 USD |
| 2024-09-30 | 0.2635 USD |
| 2024-09-03 | 0.2630 USD |
| 2024-08-01 | 0.2630 USD |
| 2024-07-01 | 0.2630 USD |
| 2024-06-03 | 0.2625 USD |
| 2024-04-30 | 0.2570 USD |
| 2024-03-28 | 0.2570 USD |
| 2024-02-29 | 0.2565 USD |
| 2024-01-31 | 0.2565 USD |
| 2023-12-29 | 0.2565 USD |
| 2023-11-30 | 0.2560 USD |
| 2023-10-31 | 0.2560 USD |
| 2023-09-29 | 0.2560 USD |
| 2023-08-31 | 0.2555 USD |
| 2023-07-31 | 0.2555 USD |
| 2023-06-30 | 0.2555 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.