Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-30 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,079.80 | 41 |
| 2026-06-29 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,075.94 | 162 |
| 2026-06-26 | 1,096.90 | 1,096.90 | 1,096.90 | 1,096.90 | 1,076.82 | 236 |
| 2026-06-25 | 1,078.00 | 1,080.00 | 1,078.00 | 1,080.00 | 1,060.23 | 38 |
| 2026-06-24 | 1,092.00 | 1,096.00 | 1,091.00 | 1,096.00 | 1,075.94 | 70 |
| 2026-06-23 | 1,090.00 | 1,090.00 | 1,070.00 | 1,084.00 | 1,064.16 | 562 |
| 2026-06-22 | 1,049.39 | 1,055.00 | 1,049.39 | 1,055.00 | 1,035.69 | 122 |
| 2026-06-19 | 1,049.39 | 1,049.39 | 1,049.39 | 1,049.39 | 1,030.18 | 22 |
| 2026-06-18 | 1,051.07 | 1,051.07 | 1,046.89 | 1,049.39 | 1,030.18 | 70 |
| 2026-06-16 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,066.12 | 39 |
| 2026-06-11 | 1,082.00 | 1,085.00 | 1,082.00 | 1,085.00 | 1,065.14 | 94 |
| 2026-06-10 | 1,072.00 | 1,083.00 | 1,072.00 | 1,083.00 | 1,063.18 | 59 |
| 2026-06-09 | 1,045.00 | 1,070.00 | 1,045.00 | 1,055.00 | 1,035.69 | 113 |
| 2026-06-08 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,030.78 | 18 |
| 2026-06-05 | 1,060.00 | 1,065.85 | 1,060.00 | 1,065.85 | 1,046.34 | 164 |
| 2026-06-03 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,028.82 | 91 |
| 2026-06-02 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,019.00 | 85 |
| 2026-06-01 | 1,060.00 | 1,060.00 | 1,038.00 | 1,038.00 | 1,019.00 | 117 |
| 2026-05-29 | 1,065.00 | 1,065.00 | 1,058.00 | 1,058.00 | 1,038.63 | 126 |
| 2026-05-27 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,084.63 | 14 |
| 2026-05-22 | 1,073.00 | 1,080.00 | 1,073.00 | 1,080.00 | 1,055.31 | 38 |
| 2026-05-21 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,050.43 | 40 |
| 2026-05-20 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,051.41 | 11 |
| 2026-05-19 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,055.31 | 32 |
| 2026-05-15 | 1,070.00 | 1,070.00 | 1,060.72 | 1,060.72 | 1,036.47 | 46 |
| 2026-05-14 | 1,061.50 | 1,070.00 | 1,061.50 | 1,070.00 | 1,045.54 | 65 |
| 2026-05-13 | 1,076.00 | 1,076.00 | 1,061.50 | 1,061.50 | 1,037.24 | 125 |
| 2026-05-12 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,065.09 | 20 |
| 2026-05-11 | 1,071.00 | 1,071.00 | 1,070.00 | 1,070.00 | 1,045.54 | 123 |
| 2026-05-08 | 1,070.08 | 1,070.08 | 1,070.00 | 1,070.00 | 1,045.54 | 71 |
| 2026-05-07 | 1,090.00 | 1,090.00 | 1,070.00 | 1,072.00 | 1,047.50 | 283 |
| 2026-05-06 | 1,113.00 | 1,113.00 | 1,100.00 | 1,103.00 | 1,077.79 | 69 |
| 2026-05-05 | 1,105.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,074.86 | 17 |
| 2026-05-04 | 1,120.00 | 1,120.00 | 1,108.00 | 1,108.00 | 1,082.67 | 30 |
| 2026-04-30 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,074.86 | 12 |
| 2026-04-29 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,084.72 | 105 |
| 2026-04-27 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,065.26 | 12 |
| 2026-04-23 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,082.77 | 11 |
| 2026-04-21 | 1,120.00 | 1,120.00 | 1,113.00 | 1,113.00 | 1,082.77 | 127 |
| 2026-04-20 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,094.45 | 58 |
← NewerPage 2 of 2 · 100 trading days
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.