Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,059.91 | 706 |
| 2025-02-19 | 1,134.97 | 1,135.00 | 1,134.97 | 1,135.00 | 1,037.07 | 73 |
| 2025-02-18 | 1,111.00 | 1,115.00 | 1,111.00 | 1,115.00 | 1,018.79 | 43 |
| 2025-02-14 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,014.22 | 13 |
| 2025-02-13 | 1,117.00 | 1,125.00 | 1,117.00 | 1,125.00 | 1,027.93 | 33 |
| 2025-02-12 | 1,100.01 | 1,100.01 | 1,100.01 | 1,100.01 | 1,005.10 | 30 |
| 2025-02-11 | 1,129.00 | 1,129.00 | 1,116.00 | 1,116.00 | 1,019.71 | 13 |
| 2025-02-07 | 1,111.10 | 1,111.10 | 1,111.10 | 1,111.10 | 1,015.23 | 70 |
| 2025-02-06 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,014.22 | 30 |
| 2025-02-05 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,023.36 | 32 |
| 2025-02-04 | 1,108.55 | 1,115.00 | 1,108.05 | 1,115.00 | 1,018.79 | 268 |
| 2025-01-31 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,032.61 | 26 |
| 2025-01-30 | 1,115.17 | 1,115.17 | 1,112.00 | 1,112.00 | 1,011.69 | 1,068 |
| 2025-01-29 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,018.97 | 255 |
| 2025-01-28 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,028.06 | 593 |
| 2025-01-27 | 1,140.00 | 1,158.00 | 1,140.00 | 1,158.00 | 1,053.54 | 141 |
| 2025-01-24 | 1,105.00 | 1,113.00 | 1,105.00 | 1,113.00 | 1,012.60 | 90 |
| 2025-01-23 | 1,110.00 | 1,110.00 | 1,100.01 | 1,100.01 | 1,000.78 | 212 |
| 2025-01-22 | 1,144.00 | 1,144.00 | 1,120.00 | 1,120.00 | 1,018.97 | 110 |
| 2025-01-21 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,040.80 | 48 |
| 2025-01-17 | 1,135.00 | 1,137.00 | 1,135.00 | 1,136.00 | 1,033.52 | 683 |
| 2025-01-16 | 1,121.49 | 1,135.00 | 1,121.49 | 1,135.00 | 1,032.61 | 183 |
| 2025-01-15 | 1,099.85 | 1,099.85 | 1,090.00 | 1,090.00 | 991.67 | 59 |
| 2025-01-14 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 987.12 | 14 |
| 2025-01-13 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 980.75 | 100 |
| 2025-01-10 | 1,074.00 | 1,075.00 | 1,074.00 | 1,074.00 | 977.12 | 42 |
| 2025-01-08 | 1,063.00 | 1,068.50 | 1,063.00 | 1,068.50 | 972.11 | 29 |
| 2025-01-07 | 1,072.00 | 1,072.00 | 1,065.00 | 1,065.00 | 968.93 | 91 |
| 2025-01-06 | 1,079.00 | 1,079.00 | 1,072.00 | 1,072.00 | 975.30 | 38 |
| 2025-01-03 | 1,099.00 | 1,100.00 | 1,098.99 | 1,098.99 | 999.85 | 41 |
| 2025-01-02 | 1,090.00 | 1,095.00 | 1,080.00 | 1,095.00 | 996.22 | 222 |
| 2024-12-30 | 1,070.00 | 1,077.00 | 1,070.00 | 1,077.00 | 975.56 | 716 |
| 2024-12-27 | 1,074.50 | 1,074.50 | 1,070.00 | 1,070.97 | 970.10 | 66 |
| 2024-12-26 | 1,076.00 | 1,076.00 | 1,074.60 | 1,074.60 | 973.38 | 26 |
| 2024-12-24 | 1,070.00 | 1,076.00 | 1,070.00 | 1,076.00 | 974.65 | 321 |
| 2024-12-23 | 1,062.00 | 1,080.00 | 1,062.00 | 1,080.00 | 978.28 | 72 |
| 2024-12-20 | 1,076.00 | 1,076.00 | 1,062.00 | 1,066.73 | 966.26 | 127 |
| 2024-12-19 | 1,090.00 | 1,090.00 | 1,075.00 | 1,075.00 | 973.75 | 111 |
| 2024-12-18 | 1,108.00 | 1,108.00 | 1,088.00 | 1,088.00 | 985.52 | 186 |
| 2024-12-17 | 1,126.39 | 1,126.39 | 1,090.02 | 1,108.00 | 1,003.64 | 113 |
| 2024-12-16 | 1,115.00 | 1,115.00 | 1,100.00 | 1,100.00 | 996.39 | 66 |
| 2024-12-13 | 1,110.00 | 1,115.00 | 1,110.00 | 1,115.00 | 1,009.98 | 145 |
| 2024-12-11 | 1,120.00 | 1,120.00 | 1,111.03 | 1,111.03 | 1,006.38 | 214 |
| 2024-12-10 | 1,135.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,019.04 | 106 |
| 2024-12-09 | 1,140.00 | 1,150.00 | 1,140.00 | 1,146.00 | 1,038.06 | 51 |
| 2024-12-06 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,025.38 | 108 |
| 2024-12-05 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,032.62 | 88 |
| 2024-12-04 | 1,142.00 | 1,145.00 | 1,140.00 | 1,140.00 | 1,032.62 | 148 |
| 2024-12-03 | 1,152.00 | 1,152.00 | 1,142.00 | 1,142.05 | 1,034.48 | 346 |
| 2024-12-02 | 1,170.00 | 1,170.00 | 1,152.00 | 1,152.00 | 1,043.49 | 141 |
| 2024-11-29 | 1,190.00 | 1,192.00 | 1,177.00 | 1,177.00 | 1,061.81 | 442 |
| 2024-11-28 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,109.62 | 16 |
| 2024-11-27 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,100.60 | 100 |
| 2024-11-26 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,078.05 | 29 |
| 2024-11-25 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,050.98 | 23 |
| 2024-11-22 | 1,180.00 | 1,181.50 | 1,180.00 | 1,181.50 | 1,065.87 | 73 |
| 2024-11-21 | 1,175.90 | 1,175.90 | 1,175.90 | 1,175.90 | 1,060.82 | 11 |
| 2024-11-15 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,046.47 | 10 |
| 2024-11-14 | 1,178.89 | 1,178.89 | 1,178.89 | 1,178.89 | 1,063.51 | 22 |
| 2024-11-13 | 1,178.89 | 1,178.89 | 1,178.89 | 1,178.89 | 1,063.51 | 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.