Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,064.51 | 8 |
| 2024-11-07 | 1,143.00 | 1,143.00 | 1,118.00 | 1,120.51 | 1,010.85 | 245 |
| 2024-11-06 | 1,160.00 | 1,160.00 | 1,139.00 | 1,147.25 | 1,034.97 | 275 |
| 2024-11-05 | 1,179.00 | 1,192.00 | 1,171.95 | 1,179.90 | 1,064.42 | 153 |
| 2024-11-01 | 1,201.00 | 1,201.00 | 1,195.00 | 1,198.60 | 1,081.29 | 27 |
| 2024-10-31 | 1,249.50 | 1,249.50 | 1,249.50 | 1,249.50 | 1,122.90 | 5 |
| 2024-10-30 | 1,224.99 | 1,224.99 | 1,220.98 | 1,221.90 | 1,098.10 | 335 |
| 2024-10-29 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,105.38 | 12 |
| 2024-10-28 | 1,225.00 | 1,235.00 | 1,225.00 | 1,235.00 | 1,109.87 | 501 |
| 2024-10-22 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,141.32 | 62 |
| 2024-10-21 | 1,276.94 | 1,276.94 | 1,274.00 | 1,274.00 | 1,144.92 | 55 |
| 2024-10-17 | 1,256.02 | 1,256.02 | 1,256.02 | 1,256.02 | 1,128.76 | 10 |
| 2024-10-16 | 1,256.01 | 1,270.00 | 1,256.01 | 1,256.01 | 1,128.75 | 42 |
| 2024-10-15 | 1,219.19 | 1,249.99 | 1,219.19 | 1,249.99 | 1,123.34 | 164 |
| 2024-10-14 | 1,219.18 | 1,219.18 | 1,219.18 | 1,219.18 | 1,095.65 | 7 |
| 2024-10-11 | 1,219.19 | 1,219.19 | 1,219.19 | 1,219.19 | 1,095.66 | 600 |
| 2024-10-10 | 1,180.81 | 1,180.81 | 1,180.81 | 1,180.81 | 1,061.17 | 11 |
| 2024-10-08 | 1,188.50 | 1,194.44 | 1,185.00 | 1,185.00 | 1,064.93 | 386 |
| 2024-10-04 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,064.93 | 259 |
| 2024-10-02 | 1,237.49 | 1,237.49 | 1,229.99 | 1,229.99 | 1,105.37 | 19 |
| 2024-09-30 | 1,207.81 | 1,249.99 | 1,207.81 | 1,249.99 | 1,118.97 | 402 |
| 2024-09-25 | 1,193.11 | 1,249.99 | 1,193.11 | 1,249.99 | 1,118.97 | 266 |
| 2024-09-24 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,083.17 | 13 |
| 2024-09-23 | 1,202.00 | 1,205.00 | 1,202.00 | 1,205.00 | 1,078.70 | 63 |
| 2024-09-20 | 1,175.01 | 1,175.01 | 1,175.01 | 1,175.01 | 1,051.85 | 6 |
| 2024-09-19 | 1,175.00 | 1,175.00 | 1,174.99 | 1,174.99 | 1,051.83 | 89 |
| 2024-09-18 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,074.22 | 10 |
| 2024-09-17 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,074.22 | 32 |
| 2024-09-10 | 1,260.00 | 1,260.00 | 1,230.01 | 1,230.01 | 1,101.09 | 34 |
| 2024-09-09 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,105.55 | 60 |
| 2024-09-06 | 1,267.19 | 1,267.19 | 1,240.00 | 1,240.00 | 1,110.03 | 109 |
| 2024-09-03 | 1,220.05 | 1,220.05 | 1,220.05 | 1,220.05 | 1,092.17 | 24 |
| 2024-09-02 | 1,220.01 | 1,220.01 | 1,220.01 | 1,220.01 | 1,087.86 | 10 |
| 2024-08-30 | 1,220.00 | 1,220.01 | 1,220.00 | 1,220.01 | 1,087.86 | 114 |
| 2024-08-29 | 1,241.59 | 1,251.29 | 1,220.00 | 1,220.00 | 1,087.85 | 62 |
| 2024-08-27 | 1,215.00 | 1,229.98 | 1,215.00 | 1,229.98 | 1,096.75 | 503 |
| 2024-08-26 | 1,195.00 | 1,195.00 | 1,193.00 | 1,193.00 | 1,063.78 | 14 |
| 2024-08-22 | 1,183.00 | 1,188.91 | 1,183.00 | 1,188.91 | 1,060.13 | 14 |
| 2024-08-21 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,034.35 | 8 |
| 2024-08-20 | 1,140.25 | 1,148.00 | 1,140.25 | 1,148.00 | 1,023.65 | 36 |
| 2024-08-16 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 996.90 | 12 |
| 2024-08-15 | 1,142.39 | 1,142.39 | 1,088.02 | 1,118.00 | 996.90 | 194 |
| 2024-08-14 | 1,159.19 | 1,164.48 | 1,159.19 | 1,159.19 | 1,033.63 | 1,263 |
| 2024-08-13 | 1,164.48 | 1,164.48 | 1,164.48 | 1,164.48 | 1,038.35 | 9 |
| 2024-08-12 | 1,164.49 | 1,164.49 | 1,123.41 | 1,123.41 | 1,001.73 | 140 |
| 2024-08-09 | 1,155.35 | 1,155.35 | 1,155.35 | 1,155.35 | 1,030.21 | 22 |
| 2024-08-07 | 1,174.15 | 1,174.15 | 1,165.00 | 1,165.00 | 1,038.81 | 125 |
| 2024-08-06 | 1,214.39 | 1,214.39 | 1,173.00 | 1,173.00 | 1,045.95 | 22 |
| 2024-08-05 | 1,160.00 | 1,173.89 | 1,157.00 | 1,157.00 | 1,031.68 | 123 |
| 2024-08-02 | 1,139.69 | 1,139.69 | 1,139.69 | 1,139.69 | 1,016.24 | 110 |
| 2024-08-01 | 1,087.99 | 1,093.43 | 1,087.99 | 1,093.43 | 974.99 | 136 |
| 2024-07-30 | 1,080.00 | 1,099.99 | 1,080.00 | 1,095.00 | 972.13 | 1,033 |
| 2024-07-29 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 958.82 | 1,000 |
| 2024-07-26 | 1,088.78 | 1,088.78 | 1,088.78 | 1,088.78 | 966.61 | 20 |
| 2024-07-25 | 1,096.19 | 1,096.19 | 1,070.00 | 1,070.00 | 949.94 | 41 |
| 2024-07-23 | 1,033.00 | 1,047.79 | 1,033.00 | 1,047.79 | 930.22 | 151 |
| 2024-07-22 | 1,034.00 | 1,034.00 | 1,025.00 | 1,032.00 | 916.20 | 161 |
| 2024-07-19 | 1,020.01 | 1,030.00 | 1,020.01 | 1,030.00 | 914.43 | 59 |
| 2024-07-18 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 918.87 | 56 |
| 2024-07-17 | 1,000.00 | 1,020.15 | 1,000.00 | 1,020.15 | 905.68 | 103 |
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.