Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,074.07 | 1,075.00 | 1,074.07 | 1,075.00 | 1,003.89 | 163 |
| 2025-07-07 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,003.89 | 17 |
| 2025-07-03 | 1,060.00 | 1,063.00 | 1,050.00 | 1,063.00 | 992.69 | 112 |
| 2025-07-02 | 1,080.00 | 1,080.00 | 1,074.00 | 1,074.00 | 1,002.96 | 56 |
| 2025-07-01 | 1,080.00 | 1,080.00 | 1,075.50 | 1,075.50 | 1,004.36 | 142 |
| 2025-06-30 | 1,070.00 | 1,071.08 | 1,070.00 | 1,071.08 | 995.67 | 37 |
| 2025-06-27 | 1,078.00 | 1,081.00 | 1,076.00 | 1,076.00 | 1,000.25 | 364 |
| 2025-06-25 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,007.68 | 27 |
| 2025-06-23 | 1,100.00 | 1,100.00 | 1,094.50 | 1,094.50 | 1,017.44 | 37 |
| 2025-06-19 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,022.56 | 19 |
| 2025-06-17 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,020.70 | 269 |
| 2025-06-16 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,019.77 | 100 |
| 2025-06-13 | 1,091.01 | 1,091.01 | 1,091.01 | 1,091.01 | 1,014.20 | 17 |
| 2025-06-12 | 1,094.24 | 1,095.00 | 1,094.24 | 1,095.00 | 1,017.91 | 60 |
| 2025-06-11 | 1,094.24 | 1,094.24 | 1,094.24 | 1,094.24 | 1,017.20 | 55 |
| 2025-06-10 | 1,094.24 | 1,094.24 | 1,094.24 | 1,094.24 | 1,017.20 | 13 |
| 2025-06-06 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 993.74 | 101 |
| 2025-06-05 | 1,069.12 | 1,069.12 | 1,066.05 | 1,066.05 | 991.00 | 25 |
| 2025-06-03 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,003.04 | 18 |
| 2025-06-02 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,008.61 | 10 |
| 2025-05-29 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,003.16 | 9 |
| 2025-05-28 | 1,083.50 | 1,083.50 | 1,083.50 | 1,083.50 | 1,002.70 | 64 |
| 2025-05-27 | 1,081.50 | 1,081.50 | 1,081.50 | 1,081.50 | 1,000.85 | 17 |
| 2025-05-23 | 1,067.64 | 1,067.64 | 1,064.00 | 1,064.00 | 984.65 | 79 |
| 2025-05-22 | 1,060.00 | 1,068.00 | 1,060.00 | 1,068.00 | 988.35 | 71 |
| 2025-05-21 | 1,082.00 | 1,082.00 | 1,078.00 | 1,078.00 | 997.61 | 32 |
| 2025-05-20 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,001.31 | 212 |
| 2025-05-16 | 1,096.19 | 1,112.00 | 1,096.19 | 1,112.00 | 1,029.07 | 48 |
| 2025-05-14 | 1,070.22 | 1,080.00 | 1,060.00 | 1,060.00 | 980.95 | 1,032 |
| 2025-05-13 | 1,074.29 | 1,074.29 | 1,067.88 | 1,070.00 | 990.20 | 132 |
| 2025-05-12 | 1,100.00 | 1,100.00 | 1,093.00 | 1,093.00 | 1,011.49 | 559 |
| 2025-05-09 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,024.44 | 50 |
| 2025-05-08 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,022.59 | 213 |
| 2025-05-06 | 1,113.00 | 1,117.00 | 1,113.00 | 1,116.99 | 1,033.69 | 1,081 |
| 2025-04-28 | 1,150.00 | 1,150.00 | 1,116.50 | 1,116.50 | 1,028.73 | 1,006 |
| 2025-04-16 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,059.60 | 11 |
| 2025-04-10 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,014.45 | 20 |
| 2025-04-07 | 1,105.00 | 1,105.00 | 1,095.01 | 1,095.01 | 1,008.93 | 59 |
| 2025-04-04 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,054.07 | 78 |
| 2025-04-01 | 1,164.00 | 1,164.00 | 1,158.00 | 1,158.00 | 1,066.97 | 57 |
| 2025-03-31 | 1,170.00 | 1,175.85 | 1,170.00 | 1,175.85 | 1,078.92 | 154 |
| 2025-03-27 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,055.20 | 8 |
| 2025-03-21 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,027.68 | 21 |
| 2025-03-20 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | 1,041.90 | 20 |
| 2025-03-19 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,041.44 | 31 |
| 2025-03-18 | 1,130.00 | 1,135.00 | 1,130.00 | 1,135.00 | 1,041.44 | 1,010 |
| 2025-03-13 | 1,126.45 | 1,126.45 | 1,126.45 | 1,126.45 | 1,033.60 | 90 |
| 2025-03-12 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,046.03 | 18 |
| 2025-03-11 | 1,145.83 | 1,145.83 | 1,145.83 | 1,145.83 | 1,051.38 | 50 |
| 2025-03-10 | 1,239.00 | 1,239.00 | 1,194.00 | 1,202.00 | 1,102.92 | 80 |
| 2025-03-07 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,142.37 | 15 |
| 2025-03-06 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,064.38 | 25 |
| 2025-03-04 | 1,212.00 | 1,212.00 | 1,208.00 | 1,210.25 | 1,110.49 | 384 |
| 2025-03-03 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,079.98 | 12 |
| 2025-02-28 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,058.08 | 83 |
| 2025-02-27 | 1,161.00 | 1,161.00 | 1,158.00 | 1,158.00 | 1,058.08 | 26 |
| 2025-02-26 | 1,145.00 | 1,152.00 | 1,145.00 | 1,150.00 | 1,050.77 | 169 |
| 2025-02-25 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,041.64 | 7 |
| 2025-02-24 | 1,172.55 | 1,173.00 | 1,172.55 | 1,173.00 | 1,071.79 | 150 |
| 2025-02-21 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,059.91 | 706 |
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.