Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 993.00 | 993.00 | 990.00 | 993.00 | 881.58 | 99 |
| 2024-07-15 | 995.00 | 995.00 | 995.00 | 995.00 | 883.35 | 9 |
| 2024-07-12 | 999.99 | 999.99 | 999.99 | 999.99 | 887.78 | 18 |
| 2024-07-11 | 981.53 | 981.53 | 981.53 | 981.53 | 871.39 | 77 |
| 2024-07-10 | 960.00 | 968.99 | 960.00 | 968.99 | 860.26 | 508 |
| 2024-07-09 | 950.99 | 950.99 | 950.99 | 950.99 | 844.28 | 22 |
| 2024-07-08 | 950.01 | 977.48 | 950.01 | 977.48 | 867.80 | 32 |
| 2024-07-05 | 980.39 | 980.39 | 980.39 | 980.39 | 870.38 | 15 |
| 2024-07-01 | 985.99 | 985.99 | 958.00 | 985.98 | 875.35 | 145 |
| 2024-06-28 | 957.15 | 957.15 | 957.15 | 957.15 | 845.51 | 110 |
| 2024-06-27 | 960.00 | 960.00 | 960.00 | 960.00 | 848.03 | 140 |
| 2024-06-25 | 965.00 | 965.00 | 957.00 | 957.00 | 845.38 | 44 |
| 2024-06-24 | 964.51 | 979.99 | 964.51 | 979.99 | 865.69 | 58 |
| 2024-06-21 | 965.10 | 965.10 | 965.10 | 965.10 | 852.54 | 17 |
| 2024-06-20 | 975.00 | 975.00 | 972.00 | 972.00 | 858.63 | 55 |
| 2024-06-18 | 987.00 | 987.00 | 979.00 | 979.00 | 864.82 | 52 |
| 2024-06-17 | 985.57 | 1,002.99 | 955.81 | 987.00 | 871.88 | 441 |
| 2024-06-14 | 985.58 | 985.58 | 985.57 | 985.57 | 870.62 | 42 |
| 2024-06-12 | 986.01 | 1,020.79 | 986.01 | 990.00 | 874.53 | 242 |
| 2024-06-11 | 970.00 | 970.00 | 970.00 | 970.00 | 856.87 | 30 |
| 2024-06-10 | 962.60 | 975.00 | 962.60 | 975.00 | 861.28 | 31 |
| 2024-06-07 | 975.00 | 977.00 | 975.00 | 976.00 | 862.17 | 174 |
| 2024-06-06 | 946.00 | 962.50 | 946.00 | 962.50 | 850.24 | 551 |
| 2024-06-05 | 949.22 | 949.22 | 949.22 | 949.22 | 838.51 | 32 |
| 2024-06-04 | 958.00 | 958.00 | 949.21 | 949.21 | 838.50 | 143 |
| 2024-05-30 | 931.00 | 931.00 | 931.00 | 931.00 | 818.29 | 89 |
| 2024-05-29 | 882.00 | 882.00 | 882.00 | 882.00 | 775.22 | 16 |
| 2024-05-24 | 881.00 | 881.00 | 881.00 | 881.00 | 774.34 | 176 |
| 2024-05-20 | 911.01 | 911.01 | 911.01 | 911.01 | 800.72 | 9 |
| 2024-05-15 | 925.00 | 925.00 | 910.00 | 910.00 | 799.83 | 388 |
| 2024-05-14 | 925.00 | 925.00 | 925.00 | 925.00 | 813.01 | 26 |
| 2024-05-10 | 920.00 | 920.00 | 920.00 | 920.00 | 808.62 | 160 |
| 2024-05-07 | 928.00 | 929.00 | 928.00 | 929.00 | 816.53 | 91 |
| 2024-05-06 | 934.99 | 934.99 | 934.99 | 934.99 | 821.79 | 9 |
| 2024-05-03 | 934.99 | 934.99 | 934.99 | 934.99 | 821.79 | 234 |
| 2024-05-02 | 961.00 | 961.00 | 925.00 | 930.00 | 817.41 | 654 |
| 2024-04-30 | 945.00 | 945.00 | 945.00 | 945.00 | 830.59 | 101 |
| 2024-04-25 | 920.00 | 925.00 | 920.00 | 925.00 | 809.00 | 116 |
| 2024-04-23 | 907.00 | 907.00 | 907.00 | 907.00 | 793.26 | 27 |
| 2024-04-22 | 915.10 | 915.10 | 910.00 | 910.00 | 795.88 | 357 |
| 2024-04-19 | 915.00 | 915.00 | 915.00 | 915.00 | 800.26 | 117 |
| 2024-04-15 | 850.00 | 850.00 | 850.00 | 850.00 | 743.41 | 583 |
| 2024-04-11 | 899.68 | 899.68 | 899.68 | 899.68 | 786.86 | 61 |
| 2024-04-10 | 883.25 | 888.09 | 853.00 | 855.00 | 747.78 | 87 |
| 2024-04-09 | 883.25 | 883.25 | 883.25 | 883.25 | 772.49 | 18 |
| 2024-04-04 | 878.00 | 878.00 | 865.00 | 865.00 | 756.53 | 32 |
| 2024-04-02 | 892.00 | 892.00 | 865.01 | 865.01 | 756.53 | 90 |
| 2024-03-27 | 890.00 | 890.00 | 890.00 | 890.00 | 774.19 | 27 |
| 2024-03-26 | 892.49 | 892.49 | 892.40 | 892.40 | 776.28 | 57 |
| 2024-03-25 | 871.00 | 892.49 | 871.00 | 892.49 | 776.36 | 326 |
| 2024-03-22 | 872.01 | 872.01 | 872.01 | 872.01 | 758.55 | 24 |
| 2024-03-21 | 878.00 | 880.00 | 878.00 | 880.00 | 765.50 | 549 |
| 2024-03-20 | 876.00 | 876.00 | 869.05 | 870.00 | 756.80 | 3,792 |
| 2024-03-19 | 892.00 | 892.00 | 876.00 | 876.00 | 762.02 | 41 |
| 2024-03-15 | 865.00 | 869.00 | 865.00 | 869.00 | 755.93 | 52 |
| 2024-03-14 | 876.00 | 876.00 | 859.40 | 859.40 | 747.58 | 611 |
| 2024-03-13 | 890.00 | 890.00 | 875.00 | 876.00 | 762.02 | 206 |
| 2024-03-12 | 892.99 | 892.99 | 890.00 | 890.00 | 774.19 | 100 |
| 2024-03-11 | 890.00 | 892.99 | 890.00 | 892.99 | 776.80 | 98 |
| 2024-03-08 | 908.99 | 908.99 | 890.00 | 890.00 | 774.19 | 53 |
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.