Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-02 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,132.18 | 32 |
| 2026-02-26 | 1,155.00 | 1,155.00 | 1,132.16 | 1,132.16 | 1,091.75 | 21 |
| 2026-02-24 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,107.99 | 26 |
| 2026-02-23 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,108.96 | 59 |
| 2026-02-20 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,089.67 | 16 |
| 2026-02-19 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,084.85 | 18 |
| 2026-02-18 | 1,137.00 | 1,137.00 | 1,117.00 | 1,117.00 | 1,077.13 | 188 |
| 2026-02-17 | 1,140.00 | 1,140.00 | 1,137.00 | 1,137.00 | 1,096.42 | 293 |
| 2026-02-13 | 1,119.62 | 1,128.00 | 1,119.62 | 1,128.00 | 1,087.74 | 25 |
| 2026-02-12 | 1,105.00 | 1,120.00 | 1,105.00 | 1,120.00 | 1,080.03 | 58 |
| 2026-02-11 | 1,095.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,065.56 | 36 |
| 2026-02-09 | 1,080.00 | 1,103.99 | 1,080.00 | 1,103.99 | 1,064.59 | 53 |
| 2026-02-06 | 1,102.00 | 1,102.00 | 1,080.00 | 1,080.00 | 1,041.45 | 41 |
| 2026-02-05 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,064.60 | 11 |
| 2026-02-04 | 1,069.50 | 1,080.70 | 1,069.50 | 1,080.70 | 1,042.13 | 66 |
| 2026-02-03 | 1,060.00 | 1,060.00 | 1,059.00 | 1,059.50 | 1,021.69 | 167 |
| 2026-01-30 | 1,065.03 | 1,065.03 | 1,065.03 | 1,065.03 | 1,027.02 | 10 |
| 2026-01-29 | 1,085.00 | 1,086.00 | 1,085.00 | 1,086.00 | 1,042.52 | 30 |
| 2026-01-28 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 998.36 | 11 |
| 2026-01-27 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,005.08 | 35 |
| 2026-01-26 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,007.96 | 19 |
| 2026-01-23 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,012.76 | 9 |
| 2026-01-22 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,041.56 | 14 |
| 2026-01-21 | 1,082.00 | 1,082.00 | 1,072.00 | 1,080.00 | 1,036.76 | 58 |
| 2026-01-20 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,041.56 | 51 |
| 2026-01-19 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,009.88 | 72 |
| 2026-01-16 | 1,073.00 | 1,083.00 | 1,073.00 | 1,083.00 | 1,039.64 | 280 |
| 2026-01-15 | 1,084.00 | 1,084.00 | 1,075.00 | 1,075.00 | 1,031.96 | 18 |
| 2026-01-13 | 1,055.00 | 1,055.00 | 1,049.50 | 1,049.50 | 1,007.48 | 22 |
| 2026-01-09 | 1,050.00 | 1,050.50 | 1,050.00 | 1,050.50 | 1,008.44 | 24 |
| 2026-01-08 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,003.16 | 33 |
| 2026-01-07 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 985.88 | 10 |
| 2026-01-06 | 1,025.10 | 1,025.10 | 1,025.00 | 1,025.00 | 983.96 | 37 |
| 2026-01-05 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 983.96 | 23 |
| 2026-01-02 | 1,010.16 | 1,015.00 | 1,003.00 | 1,015.00 | 974.36 | 134 |
| 2025-12-31 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 969.66 | 37 |
| 2025-12-30 | 1,015.00 | 1,024.00 | 1,015.00 | 1,024.00 | 978.25 | 28 |
| 2025-12-29 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 979.21 | 85 |
| 2025-12-23 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 960.10 | 118 |
| 2025-12-22 | 1,013.00 | 1,016.26 | 1,013.00 | 1,015.50 | 970.13 | 124 |
| 2025-12-19 | 1,041.00 | 1,041.00 | 1,024.00 | 1,030.00 | 983.99 | 75 |
| 2025-12-17 | 1,039.00 | 1,041.00 | 1,039.00 | 1,041.00 | 994.49 | 18 |
| 2025-12-16 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 986.85 | 10 |
| 2025-12-15 | 1,040.01 | 1,040.01 | 1,040.00 | 1,040.00 | 993.54 | 47 |
| 2025-12-11 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 993.54 | 5 |
| 2025-12-09 | 1,047.00 | 1,047.00 | 1,043.64 | 1,043.64 | 997.02 | 174 |
| 2025-12-08 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,015.51 | 13 |
| 2025-12-03 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,012.64 | 18 |
| 2025-12-01 | 1,043.00 | 1,060.00 | 1,043.00 | 1,060.00 | 1,012.64 | 74 |
| 2025-11-28 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,022.20 | 11 |
| 2025-11-27 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,017.44 | 39 |
| 2025-11-26 | 1,049.00 | 1,050.00 | 1,049.00 | 1,050.00 | 998.42 | 77 |
| 2025-11-25 | 1,045.00 | 1,045.00 | 1,040.00 | 1,040.00 | 988.91 | 55 |
| 2025-11-21 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 984.16 | 15 |
| 2025-11-20 | 1,045.00 | 1,045.00 | 1,038.00 | 1,038.00 | 987.01 | 27 |
| 2025-11-19 | 1,065.50 | 1,065.50 | 1,040.00 | 1,040.00 | 988.91 | 52 |
| 2025-11-18 | 1,050.66 | 1,050.66 | 1,050.66 | 1,050.66 | 999.05 | 108 |
| 2025-11-14 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 987.96 | 15 |
| 2025-11-13 | 1,042.50 | 1,042.50 | 1,039.00 | 1,039.00 | 987.96 | 141 |
| 2025-11-12 | 1,042.50 | 1,042.50 | 1,042.50 | 1,042.50 | 991.29 | 19 |
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.