Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,035.00 | 1,038.00 | 1,035.00 | 1,038.00 | 1,038.00 | 92 |
| 2026-10-15 | 1,025.00 | 1,035.00 | 1,024.00 | 1,024.00 | 1,024.00 | 140 |
| 2026-10-14 | 1,020.00 | 1,023.00 | 1,020.00 | 1,023.00 | 1,023.00 | 247 |
| 2026-10-13 | 995.00 | 1,020.00 | 995.00 | 1,011.00 | 1,011.00 | 74 |
| 2026-10-12 | 1,000.00 | 1,000.00 | 990.00 | 998.00 | 998.00 | 66 |
| 2026-10-09 | 990.00 | 1,000.00 | 988.00 | 1,000.00 | 1,000.00 | 117 |
| 2026-10-08 | 962.00 | 980.00 | 960.00 | 980.00 | 980.00 | 309 |
| 2026-10-07 | 975.81 | 975.81 | 960.00 | 960.00 | 960.00 | 151 |
| 2026-10-06 | 973.00 | 980.49 | 970.00 | 972.00 | 972.00 | 142 |
| 2026-10-05 | 989.00 | 990.02 | 973.00 | 973.83 | 973.83 | 950 |
| 2026-10-02 | 982.00 | 984.00 | 980.00 | 980.00 | 980.00 | 296 |
| 2026-10-01 | 980.00 | 986.51 | 970.00 | 982.00 | 982.00 | 233 |
| 2026-09-30 | 980.00 | 995.70 | 980.00 | 982.02 | 982.02 | 251 |
| 2026-09-29 | 995.70 | 997.00 | 995.00 | 997.00 | 992.07 | 58 |
| 2026-09-25 | 981.50 | 985.00 | 978.00 | 980.00 | 975.16 | 924 |
| 2026-09-24 | 985.00 | 985.00 | 970.00 | 977.00 | 972.17 | 165 |
| 2026-09-23 | 975.00 | 975.00 | 969.00 | 974.10 | 969.29 | 254 |
| 2026-09-22 | 976.00 | 980.00 | 975.01 | 978.12 | 973.29 | 207 |
| 2026-09-21 | 979.00 | 988.00 | 976.00 | 976.00 | 971.18 | 85 |
| 2026-09-18 | 985.17 | 990.00 | 976.00 | 981.00 | 976.15 | 143 |
Page 1 of 1 · 20 trading days
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.