Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1,048.13 | 1,048.13 | 1,035.00 | 1,035.92 | 985.03 | 214 |
| 2025-11-07 | 1,049.00 | 1,049.00 | 1,048.13 | 1,048.13 | 996.64 | 27 |
| 2025-11-06 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 997.47 | 36 |
| 2025-11-05 | 1,049.00 | 1,049.00 | 1,045.00 | 1,048.10 | 996.61 | 157 |
| 2025-11-04 | 1,050.35 | 1,050.35 | 1,043.60 | 1,046.00 | 994.62 | 189 |
| 2025-11-03 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,022.19 | 97 |
| 2025-10-31 | 1,074.00 | 1,075.00 | 1,074.00 | 1,075.00 | 1,022.19 | 70 |
| 2025-10-30 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,022.30 | 30 |
| 2025-10-29 | 1,110.00 | 1,110.00 | 1,075.00 | 1,075.00 | 1,017.56 | 46 |
| 2025-10-21 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,050.69 | 11 |
| 2025-10-20 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,041.23 | 208 |
| 2025-10-17 | 1,100.00 | 1,101.00 | 1,100.00 | 1,100.00 | 1,041.23 | 58 |
| 2025-10-15 | 1,094.46 | 1,094.46 | 1,094.46 | 1,094.46 | 1,035.98 | 109 |
| 2025-10-13 | 1,083.00 | 1,083.00 | 1,080.00 | 1,080.00 | 1,022.30 | 40 |
| 2025-10-10 | 1,082.19 | 1,082.19 | 1,081.00 | 1,081.00 | 1,023.24 | 121 |
| 2025-10-09 | 1,088.00 | 1,088.00 | 1,083.00 | 1,083.00 | 1,025.14 | 44 |
| 2025-10-08 | 1,120.00 | 1,120.00 | 1,086.51 | 1,088.00 | 1,029.87 | 101 |
| 2025-10-07 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,041.23 | 85 |
| 2025-10-06 | 1,108.83 | 1,108.83 | 1,100.00 | 1,100.00 | 1,041.23 | 40 |
| 2025-10-03 | 1,108.83 | 1,108.83 | 1,108.83 | 1,108.83 | 1,049.59 | 17 |
| 2025-10-02 | 1,108.83 | 1,108.83 | 1,108.83 | 1,108.83 | 1,049.59 | 18 |
| 2025-09-30 | 1,108.83 | 1,108.83 | 1,108.83 | 1,108.83 | 1,044.96 | 27 |
| 2025-09-24 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,046.06 | 15 |
| 2025-09-23 | 1,085.00 | 1,085.00 | 1,083.00 | 1,083.00 | 1,020.62 | 44 |
| 2025-09-22 | 1,080.02 | 1,100.00 | 1,080.00 | 1,083.00 | 1,020.62 | 201 |
| 2025-09-19 | 1,100.00 | 1,100.00 | 1,090.30 | 1,090.30 | 1,027.49 | 26 |
| 2025-09-18 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,046.06 | 14 |
| 2025-09-17 | 1,098.00 | 1,100.00 | 1,098.00 | 1,100.00 | 1,036.64 | 217 |
| 2025-09-15 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,050.77 | 11 |
| 2025-09-09 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,050.77 | 11 |
| 2025-09-08 | 1,095.01 | 1,095.50 | 1,095.01 | 1,095.50 | 1,032.40 | 31 |
| 2025-09-04 | 1,095.00 | 1,097.00 | 1,095.00 | 1,097.00 | 1,033.81 | 27 |
| 2025-09-03 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,017.79 | 78 |
| 2025-09-02 | 1,095.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,022.50 | 28 |
| 2025-08-25 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,024.47 | 9 |
| 2025-08-22 | 1,116.00 | 1,118.00 | 1,098.00 | 1,098.00 | 1,030.10 | 93 |
| 2025-08-21 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,051.67 | 49 |
| 2025-08-20 | 1,090.61 | 1,120.00 | 1,090.60 | 1,120.00 | 1,050.74 | 7,187 |
| 2025-08-19 | 1,100.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,031.97 | 357 |
| 2025-08-15 | 1,085.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,027.28 | 90 |
| 2025-08-14 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,017.90 | 21 |
| 2025-08-12 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 996.32 | 36 |
| 2025-08-08 | 1,070.01 | 1,070.01 | 1,070.01 | 1,070.01 | 1,003.84 | 16 |
| 2025-08-07 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 997.26 | 39 |
| 2025-08-06 | 1,065.00 | 1,065.00 | 1,062.50 | 1,063.00 | 997.26 | 29 |
| 2025-08-05 | 1,085.00 | 1,085.00 | 1,081.00 | 1,081.00 | 1,014.15 | 41 |
| 2025-08-04 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,017.90 | 18 |
| 2025-08-01 | 1,064.00 | 1,075.00 | 1,064.00 | 1,075.00 | 1,008.52 | 126 |
| 2025-07-31 | 1,080.76 | 1,080.76 | 1,064.00 | 1,064.00 | 993.62 | 71 |
| 2025-07-30 | 1,075.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,003.89 | 54 |
| 2025-07-29 | 1,070.00 | 1,077.00 | 1,070.00 | 1,075.00 | 1,003.89 | 61 |
| 2025-07-28 | 1,078.00 | 1,078.00 | 1,070.00 | 1,070.00 | 999.22 | 217 |
| 2025-07-21 | 1,059.00 | 1,059.00 | 1,058.00 | 1,058.00 | 988.02 | 32 |
| 2025-07-18 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 990.82 | 33 |
| 2025-07-17 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 989.88 | 38 |
| 2025-07-16 | 1,066.00 | 1,066.00 | 1,060.00 | 1,060.00 | 989.88 | 38 |
| 2025-07-15 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 998.29 | 24 |
| 2025-07-11 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 995.49 | 9 |
| 2025-07-10 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 993.62 | 37 |
| 2025-07-09 | 1,074.07 | 1,080.00 | 1,074.07 | 1,080.00 | 1,008.56 | 48 |
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.