Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-18 | 1,108.32 | 1,108.32 | 1,108.32 | 1,108.32 | 914.24 | 8 |
| 2023-04-17 | 1,124.00 | 1,124.00 | 1,100.00 | 1,100.00 | 907.38 | 73 |
| 2023-04-14 | 1,123.65 | 1,123.65 | 1,123.65 | 1,123.65 | 926.88 | 11 |
| 2023-04-11 | 1,123.65 | 1,123.65 | 1,123.65 | 1,123.65 | 926.88 | 223 |
| 2023-04-05 | 1,147.30 | 1,147.30 | 1,147.30 | 1,147.30 | 946.39 | 87 |
| 2023-04-04 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 907.38 | 10 |
| 2023-03-29 | 1,152.39 | 1,152.39 | 1,120.00 | 1,122.50 | 922.04 | 7,297 |
| 2023-03-22 | 1,135.00 | 1,135.00 | 1,115.00 | 1,115.00 | 915.88 | 31 |
| 2023-03-21 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 948.74 | 13 |
| 2023-03-17 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 952.84 | 24 |
| 2023-03-16 | 1,179.80 | 1,209.59 | 1,165.00 | 1,165.00 | 956.95 | 2,843 |
| 2023-03-10 | 1,151.31 | 1,151.31 | 1,151.31 | 1,151.31 | 945.71 | 10 |
| 2023-03-07 | 1,164.20 | 1,164.20 | 1,164.20 | 1,164.20 | 956.29 | 110 |
| 2023-03-03 | 1,163.39 | 1,163.39 | 1,163.39 | 1,163.39 | 955.63 | 24,062 |
| 2023-03-02 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 896.99 | 20 |
| 2023-03-01 | 1,146.00 | 1,146.00 | 1,125.55 | 1,126.00 | 924.92 | 188 |
| 2023-02-23 | 1,213.95 | 1,231.89 | 1,213.95 | 1,231.89 | 1,007.75 | 60 |
| 2023-02-22 | 1,213.95 | 1,213.95 | 1,213.95 | 1,213.95 | 993.07 | 3,541 |
| 2023-02-08 | 1,293.06 | 1,293.06 | 1,273.00 | 1,273.00 | 1,041.38 | 88 |
| 2023-02-07 | 1,282.69 | 1,300.00 | 1,282.69 | 1,286.00 | 1,052.01 | 159 |
| 2023-02-03 | 1,281.00 | 1,282.69 | 1,281.00 | 1,282.69 | 1,049.30 | 85 |
| 2023-02-02 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,063.46 | 58 |
| 2023-01-30 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,059.77 | 23 |
| 2023-01-27 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,043.47 | 1,235 |
| 2023-01-26 | 1,304.56 | 1,304.56 | 1,304.56 | 1,304.56 | 1,063.49 | 11 |
| 2023-01-24 | 1,262.55 | 1,262.55 | 1,262.55 | 1,262.55 | 1,029.24 | 805 |
| 2023-01-19 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,011.68 | 1,249 |
| 2023-01-03 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,010.86 | 866 |
| 2022-12-30 | 1,251.00 | 1,251.00 | 1,240.00 | 1,240.00 | 1,010.86 | 97 |
| 2022-12-22 | 1,280.00 | 1,280.00 | 1,229.00 | 1,229.00 | 998.25 | 2,073 |
| 2022-12-21 | 1,273.00 | 1,273.00 | 1,270.00 | 1,270.00 | 1,031.55 | 932 |
| 2022-11-30 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 978.76 | 9 |
| 2022-11-29 | 1,197.25 | 1,197.25 | 1,197.25 | 1,197.25 | 968.81 | 51 |
| 2022-11-28 | 1,252.00 | 1,252.00 | 1,242.29 | 1,242.29 | 1,005.25 | 26 |
| 2022-11-17 | 1,267.19 | 1,267.19 | 1,267.19 | 1,267.19 | 1,025.40 | 117 |
| 2022-11-16 | 1,300.45 | 1,300.45 | 1,244.00 | 1,244.76 | 1,007.25 | 103 |
| 2022-11-14 | 1,292.94 | 1,292.94 | 1,292.94 | 1,292.94 | 1,046.24 | 31 |
| 2022-11-09 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,003.40 | 13 |
| 2022-10-20 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 953.00 | 12 |
| 2022-10-14 | 1,168.00 | 1,170.00 | 1,120.00 | 1,125.43 | 907.39 | 97 |
| 2022-09-29 | 1,224.00 | 1,224.00 | 1,150.00 | 1,150.00 | 923.57 | 30 |
| 2022-09-23 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,003.88 | 149 |
| 2022-09-22 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 995.85 | 15 |
| 2022-09-19 | 1,276.09 | 1,277.00 | 1,276.09 | 1,277.00 | 1,025.56 | 25 |
| 2022-09-15 | 1,333.49 | 1,333.49 | 1,278.00 | 1,278.00 | 1,026.36 | 60 |
| 2022-09-14 | 1,320.00 | 1,320.00 | 1,307.00 | 1,307.00 | 1,049.65 | 34 |
| 2022-09-13 | 1,338.00 | 1,339.00 | 1,338.00 | 1,339.00 | 1,075.35 | 68 |
| 2022-09-09 | 1,348.19 | 1,348.19 | 1,348.19 | 1,348.19 | 1,082.73 | 24 |
| 2022-09-08 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,084.19 | 57 |
| 2022-09-06 | 1,399.26 | 1,399.26 | 1,363.70 | 1,364.50 | 1,095.83 | 12,315 |
| 2022-08-30 | 1,399.25 | 1,399.25 | 1,399.25 | 1,399.25 | 1,120.13 | 35 |
| 2022-08-26 | 1,412.75 | 1,412.75 | 1,412.75 | 1,412.75 | 1,130.94 | 74 |
| 2022-08-17 | 1,412.75 | 1,412.75 | 1,412.75 | 1,412.75 | 1,130.94 | 14 |
| 2022-08-15 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,199.19 | 12 |
| 2022-08-10 | 1,431.25 | 1,431.25 | 1,431.25 | 1,431.25 | 1,145.75 | 22 |
| 2022-08-09 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,168.77 | 23 |
| 2022-08-03 | 1,513.00 | 1,513.00 | 1,498.00 | 1,498.00 | 1,199.19 | 132 |
| 2022-07-25 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,166.86 | 22 |
| 2022-07-22 | 1,463.50 | 1,484.79 | 1,463.50 | 1,484.79 | 1,185.05 | 854 |
| 2022-07-20 | 1,471.99 | 1,471.99 | 1,440.00 | 1,440.00 | 1,149.30 | 20,832 |
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.