Realty Income Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 60.930 | 60.990 | 60.340 | 60.500 | 53.754 | 3,413,200 |
| 2024-08-21 | 60.590 | 60.960 | 60.190 | 60.930 | 54.136 | 3,305,400 |
| 2024-08-20 | 60.860 | 61.030 | 60.290 | 60.560 | 53.807 | 3,163,600 |
| 2024-08-19 | 60.040 | 60.900 | 60.030 | 60.860 | 54.074 | 2,664,600 |
| 2024-08-16 | 59.770 | 60.200 | 59.630 | 60.050 | 53.354 | 6,572,900 |
| 2024-08-15 | 59.880 | 59.940 | 59.410 | 59.710 | 53.052 | 5,586,400 |
| 2024-08-14 | 60.380 | 60.450 | 59.970 | 60.160 | 53.452 | 4,208,100 |
| 2024-08-13 | 60.830 | 60.980 | 60.110 | 60.310 | 53.585 | 4,228,400 |
| 2024-08-12 | 60.320 | 60.380 | 59.740 | 60.310 | 53.585 | 4,391,100 |
| 2024-08-09 | 60.500 | 60.680 | 59.920 | 60.570 | 53.816 | 3,374,900 |
| 2024-08-08 | 60.340 | 60.410 | 59.560 | 60.220 | 53.505 | 6,671,700 |
| 2024-08-07 | 60.450 | 61.600 | 60.270 | 60.280 | 53.558 | 7,729,800 |
| 2024-08-06 | 58.880 | 61.350 | 58.560 | 60.440 | 53.701 | 9,104,700 |
| 2024-08-05 | 56.880 | 59.960 | 56.880 | 59.180 | 52.581 | 12,166,900 |
| 2024-08-02 | 57.650 | 59.440 | 57.650 | 59.320 | 52.705 | 8,459,400 |
| 2024-08-01 | 57.640 | 58.060 | 57.490 | 58.010 | 51.542 | 5,966,600 |
| 2024-07-31 | 58.260 | 58.290 | 57.350 | 57.430 | 50.793 | 7,681,900 |
| 2024-07-30 | 58.260 | 58.530 | 58.110 | 58.370 | 51.624 | 4,091,500 |
| 2024-07-29 | 58.180 | 58.330 | 57.670 | 58.210 | 51.482 | 2,744,900 |
| 2024-07-26 | 57.620 | 58.280 | 57.410 | 58.070 | 51.359 | 3,138,600 |
| 2024-07-25 | 57.460 | 58.180 | 57.120 | 57.360 | 50.731 | 4,755,000 |
| 2024-07-24 | 57.490 | 57.940 | 57.140 | 57.260 | 50.642 | 4,860,000 |
| 2024-07-23 | 57.260 | 57.820 | 57.130 | 57.490 | 50.846 | 3,275,400 |
| 2024-07-22 | 57.410 | 57.660 | 56.950 | 57.560 | 50.908 | 4,000,800 |
| 2024-07-19 | 57.670 | 57.780 | 57.190 | 57.580 | 50.925 | 3,722,300 |
| 2024-07-18 | 57.340 | 58.570 | 57.260 | 57.730 | 51.058 | 4,518,500 |
| 2024-07-17 | 56.400 | 57.740 | 56.400 | 57.630 | 50.969 | 5,270,200 |
| 2024-07-16 | 56.130 | 56.420 | 55.850 | 56.370 | 49.855 | 5,127,600 |
| 2024-07-15 | 55.930 | 56.180 | 55.640 | 55.980 | 49.510 | 4,621,500 |
| 2024-07-12 | 55.310 | 56.020 | 55.270 | 55.750 | 49.307 | 5,273,800 |
| 2024-07-11 | 54.130 | 55.450 | 54.080 | 55.000 | 48.643 | 5,896,000 |
| 2024-07-10 | 52.960 | 53.630 | 52.820 | 53.580 | 47.388 | 3,279,400 |
| 2024-07-09 | 53.100 | 53.150 | 52.610 | 52.760 | 46.662 | 3,617,300 |
| 2024-07-08 | 53.040 | 53.230 | 52.730 | 53.160 | 47.016 | 5,347,700 |
| 2024-07-05 | 52.690 | 53.150 | 52.380 | 53.090 | 46.954 | 3,378,500 |
| 2024-07-03 | 52.570 | 52.830 | 52.320 | 52.450 | 46.388 | 2,125,700 |
| 2024-07-02 | 52.350 | 52.680 | 52.290 | 52.430 | 46.370 | 4,590,200 |
| 2024-07-01 | 52.360 | 52.620 | 51.810 | 52.360 | 46.309 | 4,417,400 |
| 2024-06-28 | 52.710 | 52.860 | 52.130 | 52.820 | 46.483 | 8,379,400 |
| 2024-06-27 | 52.680 | 52.690 | 51.870 | 52.430 | 46.140 | 6,201,700 |
| 2024-06-26 | 52.660 | 52.910 | 52.430 | 52.680 | 46.360 | 4,776,800 |
| 2024-06-25 | 53.600 | 53.730 | 52.740 | 52.920 | 46.571 | 5,553,500 |
| 2024-06-24 | 53.150 | 54.150 | 53.020 | 53.640 | 47.204 | 4,265,500 |
| 2024-06-21 | 53.010 | 53.220 | 52.780 | 53.150 | 46.773 | 16,269,900 |
| 2024-06-20 | 52.910 | 53.220 | 52.680 | 53.010 | 46.650 | 4,471,000 |
| 2024-06-18 | 53.280 | 53.600 | 52.920 | 53.100 | 46.729 | 3,597,700 |
| 2024-06-17 | 53.100 | 53.450 | 52.810 | 53.070 | 46.703 | 3,624,400 |
| 2024-06-14 | 53.070 | 53.460 | 53.010 | 53.370 | 46.967 | 3,374,700 |
| 2024-06-13 | 52.740 | 53.500 | 52.650 | 53.220 | 46.835 | 4,314,100 |
| 2024-06-12 | 53.280 | 53.450 | 52.620 | 52.690 | 46.368 | 4,344,300 |
| 2024-06-11 | 52.500 | 52.840 | 52.130 | 52.240 | 45.972 | 5,218,000 |
| 2024-06-10 | 53.080 | 53.210 | 52.380 | 52.710 | 46.386 | 4,317,100 |
| 2024-06-07 | 53.350 | 53.980 | 53.130 | 53.320 | 46.923 | 3,968,800 |
| 2024-06-06 | 53.800 | 54.370 | 53.560 | 54.260 | 47.750 | 3,350,700 |
| 2024-06-05 | 54.340 | 54.510 | 53.780 | 54.030 | 47.548 | 4,729,300 |
| 2024-06-04 | 53.200 | 54.650 | 53.200 | 54.430 | 47.900 | 5,815,900 |
| 2024-06-03 | 53.170 | 53.330 | 52.670 | 53.310 | 46.914 | 4,398,700 |
| 2024-05-31 | 51.850 | 53.150 | 51.720 | 53.060 | 46.463 | 9,284,200 |
| 2024-05-30 | 51.540 | 52.100 | 51.540 | 51.750 | 45.316 | 6,217,400 |
| 2024-05-29 | 51.330 | 51.330 | 50.960 | 51.170 | 44.808 | 5,639,700 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2021-11-15 | 1032:1000 |
| 2005-01-03 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.2720 USD |
| 2026-08-31 | 0.2710 USD |
| 2026-07-31 | 0.2710 USD |
| 2026-06-30 | 0.2710 USD |
| 2026-05-29 | 0.2710 USD |
| 2026-04-30 | 0.2710 USD |
| 2026-03-31 | 0.2710 USD |
| 2026-02-27 | 0.2700 USD |
| 2026-01-30 | 0.2700 USD |
| 2025-12-31 | 0.2700 USD |
| 2025-11-28 | 0.2700 USD |
| 2025-10-31 | 0.2700 USD |
| 2025-10-01 | 0.2700 USD |
| 2025-09-02 | 0.2690 USD |
| 2025-08-01 | 0.2690 USD |
| 2025-07-01 | 0.2690 USD |
| 2025-06-02 | 0.2690 USD |
| 2025-05-01 | 0.2685 USD |
| 2025-04-01 | 0.2685 USD |
| 2025-03-03 | 0.2680 USD |
| 2025-02-03 | 0.2640 USD |
| 2025-01-02 | 0.2640 USD |
| 2024-12-02 | 0.2635 USD |
| 2024-11-01 | 0.2635 USD |
| 2024-10-01 | 0.2635 USD |
| 2024-09-03 | 0.2630 USD |
| 2024-08-01 | 0.2630 USD |
| 2024-07-01 | 0.2630 USD |
| 2024-06-03 | 0.2625 USD |
| 2024-04-30 | 0.2570 USD |
| 2024-03-28 | 0.2570 USD |
| 2024-02-29 | 0.2565 USD |
| 2024-01-31 | 0.2565 USD |
| 2023-12-29 | 0.2565 USD |
| 2023-11-30 | 0.2560 USD |
| 2023-10-31 | 0.2560 USD |
| 2023-09-29 | 0.2560 USD |
| 2023-08-31 | 0.2560 USD |
| 2023-07-31 | 0.2555 USD |
| 2023-06-30 | 0.2555 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.