Realty Income Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 56.080 | 56.620 | 55.950 | 56.540 | 50.885 | 7,984,900 |
| 2024-11-14 | 56.840 | 56.840 | 55.880 | 56.070 | 50.462 | 5,115,100 |
| 2024-11-13 | 57.450 | 57.590 | 56.620 | 56.900 | 51.209 | 3,792,000 |
| 2024-11-12 | 57.400 | 57.650 | 56.980 | 57.020 | 51.317 | 3,675,500 |
| 2024-11-11 | 57.520 | 58.650 | 57.480 | 57.650 | 51.884 | 5,228,100 |
| 2024-11-08 | 56.800 | 57.710 | 56.700 | 57.510 | 51.758 | 5,576,600 |
| 2024-11-07 | 57.270 | 57.330 | 56.260 | 56.380 | 50.741 | 7,303,100 |
| 2024-11-06 | 58.240 | 58.240 | 56.000 | 57.000 | 51.299 | 11,418,200 |
| 2024-11-05 | 59.000 | 59.010 | 57.920 | 58.820 | 52.937 | 5,515,400 |
| 2024-11-04 | 58.990 | 60.050 | 58.910 | 59.290 | 53.360 | 4,691,600 |
| 2024-11-01 | 59.410 | 59.830 | 58.820 | 58.880 | 52.991 | 4,615,700 |
| 2024-10-31 | 60.250 | 60.400 | 59.320 | 59.370 | 53.195 | 9,170,600 |
| 2024-10-30 | 60.520 | 61.000 | 60.300 | 60.480 | 54.189 | 4,564,700 |
| 2024-10-29 | 61.110 | 61.340 | 60.400 | 60.410 | 54.126 | 5,174,300 |
| 2024-10-28 | 61.810 | 62.110 | 61.180 | 61.290 | 54.915 | 4,605,000 |
| 2024-10-25 | 63.210 | 63.290 | 61.210 | 61.310 | 54.933 | 5,994,200 |
| 2024-10-24 | 64.150 | 64.680 | 63.290 | 63.310 | 56.725 | 3,841,100 |
| 2024-10-23 | 63.600 | 64.420 | 63.600 | 64.240 | 57.558 | 4,232,900 |
| 2024-10-22 | 63.580 | 63.950 | 63.440 | 63.690 | 57.065 | 2,840,000 |
| 2024-10-21 | 64.540 | 64.880 | 63.750 | 63.790 | 57.155 | 3,301,000 |
| 2024-10-18 | 64.000 | 64.770 | 63.620 | 64.710 | 57.979 | 3,406,700 |
| 2024-10-17 | 63.840 | 64.100 | 63.430 | 63.960 | 57.307 | 3,450,800 |
| 2024-10-16 | 63.420 | 64.300 | 63.390 | 64.230 | 57.549 | 3,616,900 |
| 2024-10-15 | 62.490 | 63.740 | 62.360 | 63.360 | 56.770 | 3,863,200 |
| 2024-10-14 | 61.730 | 62.330 | 61.530 | 62.110 | 55.650 | 3,132,300 |
| 2024-10-11 | 61.730 | 62.020 | 61.500 | 61.750 | 55.327 | 2,913,800 |
| 2024-10-10 | 61.800 | 62.270 | 61.170 | 61.470 | 55.076 | 3,184,800 |
| 2024-10-09 | 61.480 | 61.920 | 61.310 | 61.810 | 55.381 | 3,132,800 |
| 2024-10-08 | 61.780 | 61.950 | 61.100 | 61.510 | 55.112 | 4,442,500 |
| 2024-10-07 | 61.870 | 61.870 | 61.460 | 61.670 | 55.255 | 4,015,400 |
| 2024-10-04 | 61.620 | 62.570 | 61.170 | 62.010 | 55.560 | 5,249,000 |
| 2024-10-03 | 62.300 | 62.510 | 61.790 | 62.400 | 55.909 | 3,617,200 |
| 2024-10-02 | 62.530 | 62.820 | 62.010 | 62.420 | 55.927 | 4,326,300 |
| 2024-10-01 | 63.330 | 63.610 | 62.760 | 63.000 | 56.447 | 5,380,900 |
| 2024-09-30 | 62.900 | 63.490 | 62.510 | 63.420 | 56.587 | 7,133,400 |
| 2024-09-27 | 62.810 | 63.270 | 62.540 | 62.730 | 55.972 | 4,304,800 |
| 2024-09-26 | 62.490 | 63.000 | 62.180 | 62.480 | 55.749 | 4,229,700 |
| 2024-09-25 | 62.710 | 62.880 | 62.300 | 62.640 | 55.891 | 5,233,600 |
| 2024-09-24 | 62.010 | 62.900 | 61.730 | 62.560 | 55.820 | 5,128,700 |
| 2024-09-23 | 62.000 | 62.490 | 61.850 | 62.320 | 55.606 | 4,122,900 |
| 2024-09-20 | 60.560 | 61.760 | 60.440 | 61.630 | 54.990 | 12,378,400 |
| 2024-09-19 | 61.950 | 62.100 | 60.420 | 60.700 | 54.160 | 7,228,500 |
| 2024-09-18 | 62.540 | 63.230 | 61.890 | 62.190 | 55.490 | 4,640,800 |
| 2024-09-17 | 62.760 | 63.140 | 62.480 | 62.490 | 55.757 | 3,639,700 |
| 2024-09-16 | 62.980 | 63.230 | 62.580 | 62.680 | 55.927 | 3,164,100 |
| 2024-09-13 | 62.820 | 62.900 | 62.090 | 62.710 | 55.954 | 3,506,300 |
| 2024-09-12 | 62.610 | 62.790 | 61.950 | 62.410 | 55.686 | 2,788,600 |
| 2024-09-11 | 62.350 | 62.700 | 61.900 | 62.610 | 55.865 | 2,988,400 |
| 2024-09-10 | 63.010 | 63.100 | 62.580 | 62.810 | 56.043 | 2,556,000 |
| 2024-09-09 | 62.110 | 62.970 | 62.050 | 62.860 | 56.088 | 4,479,100 |
| 2024-09-06 | 62.380 | 62.670 | 61.780 | 62.400 | 55.677 | 4,567,200 |
| 2024-09-05 | 63.200 | 63.390 | 62.130 | 62.330 | 55.615 | 4,743,300 |
| 2024-09-04 | 62.280 | 62.890 | 62.280 | 62.710 | 55.954 | 4,034,600 |
| 2024-09-03 | 61.630 | 62.610 | 61.520 | 62.280 | 55.570 | 4,818,200 |
| 2024-08-30 | 61.540 | 62.230 | 61.520 | 62.110 | 55.184 | 5,700,000 |
| 2024-08-29 | 61.970 | 62.080 | 60.980 | 61.400 | 54.554 | 3,680,100 |
| 2024-08-28 | 62.300 | 62.410 | 61.560 | 61.990 | 55.078 | 3,306,900 |
| 2024-08-27 | 61.610 | 62.270 | 61.490 | 62.150 | 55.220 | 3,495,200 |
| 2024-08-26 | 61.480 | 61.990 | 61.390 | 61.770 | 54.882 | 3,406,700 |
| 2024-08-23 | 60.710 | 61.290 | 60.620 | 61.090 | 54.278 | 4,245,700 |
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.