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 |
| 2026-09-17 | 990.00 | 990.00 | 980.00 | 982.75 | 977.89 | 336 |
| 2026-09-15 | 1,018.00 | 1,020.00 | 1,018.00 | 1,020.00 | 1,014.96 | 58 |
| 2026-09-14 | 1,030.00 | 1,030.00 | 1,018.00 | 1,018.00 | 1,012.97 | 50 |
| 2026-09-11 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,005.01 | 67 |
| 2026-09-09 | 1,034.00 | 1,034.00 | 1,019.00 | 1,019.00 | 1,013.96 | 140 |
| 2026-09-08 | 1,036.57 | 1,036.57 | 1,036.00 | 1,036.00 | 1,030.88 | 36 |
| 2026-09-04 | 1,025.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,029.89 | 31 |
| 2026-09-02 | 1,038.01 | 1,045.00 | 1,038.00 | 1,044.47 | 1,039.31 | 313 |
| 2026-09-01 | 1,040.82 | 1,041.00 | 1,038.39 | 1,038.39 | 1,033.26 | 4,136 |
| 2026-08-28 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,048.87 | 27 |
| 2026-08-27 | 1,050.39 | 1,050.39 | 1,048.00 | 1,050.00 | 1,039.96 | 138 |
| 2026-08-25 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,059.77 | 18 |
| 2026-08-21 | 1,061.00 | 1,063.00 | 1,058.00 | 1,058.00 | 1,047.88 | 270 |
| 2026-08-19 | 1,065.00 | 1,065.00 | 1,061.00 | 1,061.00 | 1,050.86 | 34 |
| 2026-08-18 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,059.77 | 17 |
| 2026-08-17 | 1,060.00 | 1,062.00 | 1,060.00 | 1,062.00 | 1,051.85 | 122 |
| 2026-08-11 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,049.86 | 278 |
| 2026-08-10 | 1,074.00 | 1,074.00 | 1,055.00 | 1,056.08 | 1,045.98 | 47 |
| 2026-08-07 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,069.67 | 93 |
| 2026-08-05 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,059.77 | 47 |
| 2026-08-04 | 1,089.00 | 1,089.00 | 1,086.80 | 1,086.80 | 1,076.41 | 65 |
| 2026-08-03 | 1,105.00 | 1,105.00 | 1,096.00 | 1,096.00 | 1,085.52 | 48 |
| 2026-07-31 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,118.21 | 12 |
| 2026-07-30 | 1,150.00 | 1,150.00 | 1,128.00 | 1,128.00 | 1,112.34 | 16 |
| 2026-07-29 | 1,150.00 | 1,155.00 | 1,150.00 | 1,155.00 | 1,138.97 | 15 |
| 2026-07-28 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,134.04 | 119 |
| 2026-07-27 | 1,140.00 | 1,157.00 | 1,140.00 | 1,157.00 | 1,140.94 | 19 |
| 2026-07-24 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,127.14 | 17 |
| 2026-07-23 | 1,139.40 | 1,143.00 | 1,139.40 | 1,143.00 | 1,127.14 | 176 |
| 2026-07-21 | 1,130.01 | 1,130.02 | 1,130.01 | 1,130.02 | 1,114.34 | 17 |
| 2026-07-20 | 1,135.00 | 1,156.98 | 1,135.00 | 1,156.98 | 1,140.92 | 233 |
| 2026-07-17 | 1,146.81 | 1,146.81 | 1,146.81 | 1,146.81 | 1,130.89 | 28 |
| 2026-07-16 | 1,133.00 | 1,137.98 | 1,133.00 | 1,137.98 | 1,122.19 | 27 |
| 2026-07-14 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,104.46 | 9 |
| 2026-07-13 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,089.66 | 11 |
| 2026-07-10 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,084.73 | 12 |
| 2026-07-07 | 1,124.00 | 1,125.00 | 1,124.00 | 1,125.00 | 1,109.39 | 51 |
| 2026-07-06 | 1,118.00 | 1,118.00 | 1,101.00 | 1,101.00 | 1,085.72 | 67 |
| 2026-07-02 | 1,110.00 | 1,111.90 | 1,110.00 | 1,111.90 | 1,096.47 | 1,661 |
| 2026-07-01 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,079.80 | 29 |
Page 1 of 13 · 723 trading daysOlder →
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.