Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,427.00 | 1,459.19 | 1,427.00 | 1,459.19 | 1,164.62 | 46 |
| 2022-07-14 | 1,390.00 | 1,405.00 | 1,390.00 | 1,405.00 | 1,121.37 | 41 |
| 2022-07-13 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,135.73 | 27 |
| 2022-07-12 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,157.28 | 11 |
| 2022-07-08 | 1,440.30 | 1,440.30 | 1,440.30 | 1,440.30 | 1,149.54 | 25 |
| 2022-07-06 | 1,417.47 | 1,438.00 | 1,417.47 | 1,438.00 | 1,147.70 | 114 |
| 2022-06-29 | 1,384.57 | 1,384.57 | 1,384.57 | 1,384.57 | 1,101.48 | 8 |
| 2022-06-28 | 1,405.00 | 1,409.69 | 1,405.00 | 1,409.69 | 1,121.46 | 39 |
| 2022-06-23 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,074.77 | 38 |
| 2022-06-22 | 1,296.30 | 1,296.30 | 1,296.30 | 1,296.30 | 1,031.25 | 20 |
| 2022-06-16 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,058.86 | 13 |
| 2022-06-15 | 1,292.95 | 1,325.02 | 1,292.95 | 1,325.02 | 1,054.10 | 41 |
| 2022-06-07 | 1,317.90 | 1,317.90 | 1,317.90 | 1,317.90 | 1,048.44 | 403 |
| 2022-06-01 | 1,338.84 | 1,338.84 | 1,338.84 | 1,338.84 | 1,065.10 | 33 |
| 2022-05-31 | 1,337.44 | 1,338.84 | 1,337.44 | 1,338.84 | 1,065.10 | 7,460 |
| 2022-05-27 | 1,382.39 | 1,382.39 | 1,382.39 | 1,382.39 | 1,096.06 | 14 |
| 2022-05-26 | 1,350.00 | 1,374.99 | 1,350.00 | 1,374.99 | 1,090.19 | 209 |
| 2022-05-24 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,116.37 | 12 |
| 2022-05-16 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,113.99 | 21 |
| 2022-05-13 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,060.86 | 1,021 |
| 2022-05-12 | 1,340.25 | 1,340.25 | 1,340.25 | 1,340.25 | 1,062.65 | 82 |
| 2022-05-11 | 1,340.25 | 1,340.25 | 1,340.25 | 1,340.25 | 1,062.65 | 37 |
| 2022-05-06 | 1,333.00 | 1,350.00 | 1,332.00 | 1,350.00 | 1,070.38 | 5,086 |
| 2022-05-04 | 1,396.99 | 1,396.99 | 1,365.00 | 1,375.01 | 1,090.21 | 91 |
| 2022-05-02 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,149.67 | 61 |
| 2022-04-29 | 1,402.65 | 1,402.65 | 1,402.65 | 1,402.65 | 1,112.12 | 43 |
| 2022-04-28 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,161.97 | 24 |
| 2022-04-27 | 1,470.00 | 1,475.00 | 1,470.00 | 1,475.00 | 1,165.92 | 211 |
| 2022-04-26 | 1,486.10 | 1,486.20 | 1,486.01 | 1,486.01 | 1,174.63 | 29,996 |
| 2022-04-21 | 1,501.47 | 1,516.00 | 1,501.47 | 1,516.00 | 1,198.33 | 210 |
| 2022-04-20 | 1,500.00 | 1,525.00 | 1,495.00 | 1,503.00 | 1,188.06 | 10,169 |
| 2022-04-06 | 1,415.00 | 1,483.00 | 1,415.00 | 1,483.00 | 1,172.25 | 147 |
| 2022-04-05 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,118.50 | 10 |
| 2022-03-24 | 1,333.31 | 1,350.00 | 1,333.31 | 1,350.00 | 1,063.74 | 42 |
| 2022-03-23 | 1,370.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,055.86 | 39 |
| 2022-02-28 | 1,361.00 | 1,361.00 | 1,354.19 | 1,354.19 | 1,067.04 | 42 |
| 2022-02-11 | 1,417.88 | 1,417.88 | 1,417.88 | 1,417.88 | 1,113.53 | 13 |
| 2022-02-10 | 1,417.88 | 1,417.88 | 1,417.88 | 1,417.88 | 1,113.53 | 13 |
| 2022-02-08 | 1,425.00 | 1,425.00 | 1,400.00 | 1,417.88 | 1,113.53 | 67 |
| 2022-02-04 | 1,425.00 | 1,425.00 | 1,421.00 | 1,421.00 | 1,115.98 | 58 |
| 2022-02-03 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,142.68 | 73 |
| 2022-02-02 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,138.76 | 31 |
| 2022-01-25 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,131.33 | 25 |
| 2022-01-18 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,131.33 | 27 |
| 2022-01-14 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,158.73 | 24 |
| 2022-01-13 | 1,457.17 | 1,457.17 | 1,457.17 | 1,457.17 | 1,140.86 | 41 |
| 2022-01-11 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,143.07 | 28 |
| 2022-01-06 | 1,490.00 | 1,490.00 | 1,466.00 | 1,466.00 | 1,147.77 | 90 |
| 2022-01-05 | 1,550.00 | 1,550.00 | 1,475.00 | 1,475.00 | 1,154.82 | 42 |
| 2022-01-04 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,213.54 | 22 |
| 2022-01-03 | 1,480.00 | 1,480.00 | 1,451.00 | 1,451.00 | 1,136.03 | 52 |
| 2021-12-16 | 1,430.01 | 1,430.01 | 1,410.00 | 1,410.00 | 1,100.52 | 163 |
| 2021-12-03 | 1,465.00 | 1,465.00 | 1,407.00 | 1,407.00 | 1,098.18 | 40 |
| 2021-12-02 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,143.45 | 29 |
| 2021-12-01 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,143.45 | 18 |
| 2021-11-29 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,198.51 | 60 |
| 2021-11-18 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,144.03 | 29 |
| 2021-11-17 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,136.25 | 56 |
| 2021-11-11 | 1,423.52 | 1,423.52 | 1,423.52 | 1,423.52 | 1,107.86 | 30 |
| 2021-11-09 | 1,396.40 | 1,396.40 | 1,396.40 | 1,396.40 | 1,086.75 | 168 |
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.