Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-04 | 887.00 | 887.00 | 887.00 | 887.00 | 752.15 | 70 |
| 2023-10-02 | 890.00 | 890.00 | 863.00 | 867.00 | 735.19 | 45 |
| 2023-09-29 | 891.00 | 891.00 | 872.00 | 872.00 | 739.43 | 66 |
| 2023-09-28 | 891.00 | 891.00 | 887.00 | 891.00 | 751.60 | 84 |
| 2023-09-27 | 891.00 | 891.00 | 891.00 | 891.00 | 751.60 | 38 |
| 2023-09-25 | 886.75 | 886.75 | 886.75 | 886.75 | 748.02 | 135 |
| 2023-09-22 | 893.74 | 893.74 | 893.74 | 893.74 | 753.91 | 58 |
| 2023-09-21 | 923.00 | 923.00 | 923.00 | 923.00 | 778.59 | 34 |
| 2023-09-20 | 930.00 | 930.00 | 924.00 | 924.00 | 779.44 | 26 |
| 2023-09-18 | 923.00 | 924.00 | 923.00 | 924.00 | 779.44 | 197 |
| 2023-09-15 | 989.00 | 989.00 | 954.19 | 989.00 | 834.27 | 35 |
| 2023-09-12 | 962.00 | 962.00 | 954.19 | 954.19 | 804.90 | 83 |
| 2023-09-11 | 990.00 | 990.00 | 962.00 | 962.00 | 811.49 | 194 |
| 2023-09-08 | 972.00 | 972.00 | 972.00 | 972.00 | 819.93 | 31 |
| 2023-09-07 | 970.00 | 970.00 | 970.00 | 970.00 | 818.24 | 22 |
| 2023-09-05 | 962.00 | 965.00 | 962.00 | 965.00 | 814.02 | 81 |
| 2023-08-29 | 955.00 | 955.00 | 955.00 | 955.00 | 801.72 | 22 |
| 2023-08-25 | 955.00 | 955.00 | 955.00 | 955.00 | 801.72 | 15 |
| 2023-08-24 | 955.00 | 955.00 | 955.00 | 955.00 | 801.72 | 26 |
| 2023-08-22 | 951.01 | 954.00 | 951.01 | 954.00 | 800.88 | 37 |
| 2023-08-18 | 970.00 | 970.00 | 970.00 | 970.00 | 814.31 | 19 |
| 2023-08-17 | 980.66 | 980.77 | 980.66 | 980.77 | 823.35 | 2,042 |
| 2023-08-16 | 975.00 | 975.00 | 975.00 | 975.00 | 818.51 | 66 |
| 2023-08-15 | 988.00 | 988.00 | 980.00 | 980.00 | 822.71 | 48 |
| 2023-08-14 | 990.00 | 990.00 | 988.00 | 988.00 | 829.42 | 421 |
| 2023-08-10 | 1,000.00 | 1,000.00 | 996.10 | 999.00 | 838.66 | 86 |
| 2023-08-08 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 847.89 | 42 |
| 2023-08-03 | 1,021.00 | 1,021.00 | 1,015.00 | 1,017.00 | 853.77 | 52 |
| 2023-08-02 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 872.24 | 21 |
| 2023-07-31 | 1,021.60 | 1,021.60 | 1,018.00 | 1,018.00 | 854.61 | 25 |
| 2023-07-28 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 852.39 | 15 |
| 2023-07-24 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 888.33 | 10 |
| 2023-07-19 | 1,031.00 | 1,056.99 | 1,031.00 | 1,037.00 | 866.60 | 93 |
| 2023-07-18 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 859.08 | 7 |
| 2023-07-17 | 1,049.19 | 1,049.19 | 1,049.19 | 1,049.19 | 876.79 | 9 |
| 2023-07-14 | 1,045.48 | 1,045.48 | 1,045.48 | 1,045.48 | 873.69 | 14 |
| 2023-07-13 | 1,021.85 | 1,022.05 | 1,012.85 | 1,021.85 | 853.94 | 18,394 |
| 2023-07-06 | 1,017.28 | 1,017.28 | 1,017.28 | 1,017.28 | 850.12 | 112 |
| 2023-07-05 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 856.57 | 10 |
| 2023-06-30 | 1,020.08 | 1,020.08 | 1,017.28 | 1,017.28 | 850.12 | 36 |
| 2023-06-28 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 856.83 | 6,614 |
| 2023-06-23 | 1,017.70 | 1,017.70 | 1,017.70 | 1,017.70 | 846.59 | 603 |
| 2023-06-22 | 1,017.48 | 1,017.48 | 1,017.48 | 1,017.48 | 846.41 | 61 |
| 2023-06-20 | 1,044.18 | 1,055.00 | 1,042.00 | 1,042.00 | 866.81 | 277 |
| 2023-06-16 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 877.62 | 88 |
| 2023-06-12 | 1,052.00 | 1,052.00 | 1,051.00 | 1,051.00 | 874.30 | 33 |
| 2023-06-07 | 1,050.10 | 1,050.10 | 1,050.10 | 1,050.10 | 873.55 | 72 |
| 2023-05-31 | 1,068.00 | 1,068.00 | 1,052.15 | 1,052.15 | 875.25 | 533 |
| 2023-05-25 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 884.53 | 173 |
| 2023-05-22 | 1,068.10 | 1,068.10 | 1,068.10 | 1,068.10 | 884.61 | 16 |
| 2023-05-18 | 1,068.10 | 1,068.10 | 1,068.10 | 1,068.10 | 884.61 | 7 |
| 2023-05-17 | 1,100.00 | 1,100.00 | 1,057.83 | 1,057.83 | 876.11 | 26 |
| 2023-05-16 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 927.60 | 10 |
| 2023-05-08 | 1,125.25 | 1,125.25 | 1,103.05 | 1,103.05 | 913.56 | 63 |
| 2023-05-04 | 1,099.00 | 1,114.00 | 1,099.00 | 1,114.00 | 922.63 | 18 |
| 2023-05-03 | 1,090.82 | 1,090.82 | 1,090.82 | 1,090.82 | 903.43 | 9,768 |
| 2023-04-27 | 1,092.00 | 1,152.37 | 1,092.00 | 1,152.37 | 950.58 | 2,673 |
| 2023-04-26 | 1,113.20 | 1,113.20 | 1,113.20 | 1,113.20 | 918.26 | 33,340 |
| 2023-04-24 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 925.52 | 81,620 |
| 2023-04-21 | 1,117.30 | 1,117.30 | 1,117.30 | 1,117.30 | 921.65 | 162 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 5.0171 USD |
| 2026-08-31 | 5.0078 USD |
| 2026-07-31 | 5.0078 USD |
| 2026-06-30 | 5.0078 USD |
| 2026-05-29 | 4.9986 USD |
| 2026-04-30 | 4.9986 USD |
| 2026-03-31 | 4.9986 USD |
| 2026-02-27 | 4.9893 USD |
| 2026-01-30 | 4.9893 USD |
| 2026-01-02 | 4.9893 USD |
| 2025-11-28 | 4.9801 USD |
| 2025-10-31 | 4.9801 USD |
| 2025-10-01 | 4.9801 USD |
| 2025-09-02 | 4.9709 USD |
| 2025-08-01 | 4.9709 USD |
| 2025-07-01 | 4.9709 USD |
| 2025-06-02 | 4.9616 USD |
| 2025-05-02 | 4.9616 USD |
| 2025-04-01 | 4.9616 USD |
| 2025-03-03 | 4.9524 USD |
| 2025-02-04 | 4.8785 USD |
| 2025-01-02 | 4.8785 USD |
| 2024-12-02 | 4.8692 USD |
| 2024-11-01 | 4.8692 USD |
| 2024-10-02 | 4.8692 USD |
| 2024-09-03 | 4.8600 USD |
| 2024-08-01 | 4.8600 USD |
| 2024-07-01 | 4.8600 USD |
| 2024-06-03 | 4.8507 USD |
| 2024-04-30 | 4.7491 USD |
| 2024-04-01 | 4.7491 USD |
| 2024-02-29 | 4.7399 USD |
| 2024-01-31 | 4.7399 USD |
| 2023-12-29 | 4.7399 USD |
| 2023-11-30 | 4.7306 USD |
| 2023-10-31 | 4.7306 USD |
| 2023-09-29 | 4.7306 USD |
| 2023-08-31 | 4.7214 USD |
| 2023-07-31 | 4.7214 USD |
| 2023-06-30 | 4.7214 USD |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.