Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 880.00 | 880.00 | 879.00 | 879.00 | 764.63 | 57 |
| 2024-03-06 | 883.00 | 884.99 | 883.00 | 884.99 | 769.84 | 160 |
| 2024-03-05 | 890.01 | 890.01 | 886.00 | 886.00 | 770.71 | 53 |
| 2024-03-04 | 890.01 | 890.01 | 890.01 | 890.01 | 774.20 | 38 |
| 2024-03-01 | 878.00 | 882.39 | 878.00 | 881.00 | 766.37 | 94 |
| 2024-02-29 | 890.01 | 891.66 | 887.00 | 887.00 | 771.58 | 147 |
| 2024-02-28 | 900.00 | 900.00 | 889.94 | 890.00 | 770.15 | 4,228 |
| 2024-02-27 | 894.00 | 894.00 | 893.00 | 893.00 | 772.74 | 54 |
| 2024-02-26 | 902.00 | 903.00 | 895.00 | 895.00 | 774.47 | 43 |
| 2024-02-23 | 913.00 | 913.00 | 913.00 | 913.00 | 790.05 | 22 |
| 2024-02-22 | 900.00 | 914.38 | 900.00 | 913.00 | 790.05 | 22 |
| 2024-02-21 | 900.00 | 914.39 | 895.00 | 895.00 | 774.47 | 195 |
| 2024-02-20 | 895.21 | 895.21 | 895.21 | 895.21 | 774.65 | 38 |
| 2024-02-16 | 890.00 | 892.00 | 890.00 | 892.00 | 771.88 | 25 |
| 2024-02-15 | 913.49 | 913.49 | 890.00 | 890.00 | 770.15 | 49 |
| 2024-02-14 | 883.00 | 884.40 | 880.00 | 884.40 | 765.30 | 81 |
| 2024-02-13 | 900.00 | 907.19 | 886.00 | 886.00 | 766.68 | 86 |
| 2024-02-12 | 898.00 | 919.99 | 898.00 | 898.00 | 777.07 | 79 |
| 2024-02-09 | 901.00 | 914.55 | 898.00 | 914.55 | 791.39 | 121 |
| 2024-02-08 | 909.70 | 909.70 | 909.01 | 909.01 | 786.60 | 91 |
| 2024-02-07 | 910.60 | 910.60 | 909.00 | 909.00 | 786.59 | 35 |
| 2024-02-06 | 924.00 | 924.00 | 905.00 | 910.60 | 787.97 | 143 |
| 2024-02-02 | 923.00 | 930.00 | 923.00 | 924.00 | 799.57 | 47 |
| 2024-02-01 | 950.00 | 951.98 | 937.00 | 937.00 | 810.82 | 42 |
| 2024-01-31 | 950.00 | 950.00 | 938.01 | 938.01 | 811.69 | 61 |
| 2024-01-30 | 950.00 | 950.00 | 949.30 | 949.45 | 817.56 | 4,200 |
| 2024-01-29 | 948.00 | 952.74 | 937.01 | 937.01 | 806.85 | 1,015 |
| 2024-01-26 | 948.12 | 948.12 | 948.00 | 948.00 | 816.31 | 17 |
| 2024-01-25 | 948.75 | 948.75 | 947.77 | 948.12 | 816.42 | 6,257 |
| 2024-01-23 | 995.00 | 995.00 | 995.00 | 995.00 | 856.79 | 14 |
| 2024-01-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 861.09 | 10 |
| 2024-01-04 | 960.00 | 981.00 | 960.00 | 981.00 | 844.73 | 121 |
| 2024-01-03 | 1,001.00 | 1,001.00 | 975.00 | 975.00 | 839.56 | 149 |
| 2023-12-27 | 1,000.80 | 1,000.80 | 1,000.80 | 1,000.80 | 857.67 | 11 |
| 2023-12-26 | 980.50 | 980.50 | 979.70 | 979.84 | 839.70 | 4,287 |
| 2023-12-19 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 878.40 | 25 |
| 2023-12-18 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 886.12 | 21 |
| 2023-12-15 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 874.12 | 11 |
| 2023-12-14 | 998.00 | 998.00 | 998.00 | 998.00 | 855.27 | 11 |
| 2023-12-08 | 990.00 | 990.00 | 932.00 | 934.00 | 800.42 | 130 |
| 2023-12-07 | 990.00 | 990.00 | 990.00 | 990.00 | 848.41 | 18 |
| 2023-12-06 | 972.00 | 972.00 | 972.00 | 972.00 | 832.98 | 21 |
| 2023-12-05 | 968.00 | 968.00 | 968.00 | 968.00 | 829.56 | 15 |
| 2023-12-04 | 941.00 | 961.00 | 940.50 | 961.00 | 823.56 | 27 |
| 2023-11-29 | 939.00 | 939.00 | 939.00 | 939.00 | 800.72 | 16 |
| 2023-11-21 | 915.35 | 915.35 | 915.35 | 915.35 | 780.56 | 9 |
| 2023-11-16 | 908.00 | 915.35 | 908.00 | 915.35 | 780.56 | 161 |
| 2023-11-15 | 907.20 | 907.20 | 906.00 | 906.00 | 772.58 | 148 |
| 2023-11-14 | 915.00 | 915.00 | 915.00 | 915.00 | 780.26 | 11 |
| 2023-11-10 | 910.00 | 910.00 | 910.00 | 910.00 | 775.99 | 22 |
| 2023-11-07 | 883.00 | 901.69 | 883.00 | 901.69 | 768.91 | 47 |
| 2023-11-06 | 888.00 | 901.68 | 884.10 | 901.68 | 768.90 | 57 |
| 2023-10-31 | 855.00 | 855.00 | 846.00 | 846.00 | 721.42 | 33 |
| 2023-10-30 | 875.00 | 875.00 | 814.00 | 830.00 | 703.81 | 219 |
| 2023-10-27 | 923.00 | 923.00 | 900.00 | 900.00 | 763.17 | 59 |
| 2023-10-24 | 923.00 | 923.00 | 923.00 | 923.00 | 782.67 | 14 |
| 2023-10-18 | 920.00 | 930.00 | 920.00 | 923.00 | 782.67 | 44 |
| 2023-10-12 | 912.00 | 912.00 | 903.78 | 903.78 | 766.38 | 24 |
| 2023-10-11 | 948.00 | 948.00 | 910.00 | 910.00 | 771.65 | 32 |
| 2023-10-10 | 916.00 | 916.00 | 905.00 | 905.00 | 767.41 | 191 |
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.