Realty Income Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 55.850 | 56.310 | 55.530 | 56.080 | 56.080 | 6,843,700 |
| 2026-10-15 | 56.000 | 56.780 | 55.510 | 55.550 | 55.550 | 7,404,900 |
| 2026-10-14 | 54.840 | 55.520 | 54.490 | 55.170 | 55.170 | 8,054,000 |
| 2026-10-13 | 55.250 | 55.310 | 54.240 | 54.990 | 54.990 | 16,834,200 |
| 2026-10-12 | 54.150 | 54.740 | 53.900 | 54.700 | 54.700 | 7,640,500 |
| 2026-10-09 | 54.140 | 54.310 | 53.830 | 54.180 | 54.180 | 4,966,400 |
| 2026-10-08 | 53.270 | 54.180 | 53.150 | 54.170 | 54.170 | 12,337,700 |
| 2026-10-07 | 54.250 | 54.300 | 53.320 | 53.350 | 53.350 | 6,546,500 |
| 2026-10-06 | 54.000 | 54.370 | 53.890 | 54.250 | 54.250 | 7,570,200 |
| 2026-10-05 | 54.070 | 54.220 | 53.470 | 53.770 | 53.770 | 8,202,300 |
| 2026-10-02 | 53.860 | 54.340 | 53.440 | 54.130 | 54.130 | 7,669,200 |
| 2026-10-01 | 54.250 | 54.320 | 53.330 | 53.530 | 53.530 | 11,307,600 |
| 2026-09-30 | 55.010 | 55.030 | 54.230 | 54.300 | 54.300 | 8,889,000 |
| 2026-09-29 | 55.300 | 55.490 | 54.940 | 55.140 | 54.868 | 9,648,600 |
| 2026-09-28 | 55.550 | 55.710 | 55.100 | 55.350 | 55.077 | 10,310,600 |
| 2026-09-25 | 55.450 | 55.660 | 55.080 | 55.540 | 55.266 | 11,961,800 |
| 2026-09-24 | 55.540 | 55.770 | 55.070 | 55.410 | 55.137 | 9,360,500 |
| 2026-09-23 | 56.020 | 56.230 | 55.280 | 55.610 | 55.336 | 13,617,500 |
| 2026-09-22 | 56.910 | 56.950 | 56.460 | 56.530 | 56.251 | 7,315,600 |
| 2026-09-21 | 57.080 | 57.320 | 56.610 | 56.650 | 56.371 | 8,624,700 |
| 2026-09-18 | 57.180 | 57.350 | 56.550 | 56.660 | 56.381 | 15,214,800 |
| 2026-09-17 | 57.640 | 57.790 | 56.940 | 57.320 | 57.037 | 8,410,600 |
| 2026-09-16 | 58.760 | 59.070 | 56.860 | 57.150 | 56.868 | 11,632,000 |
| 2026-09-15 | 59.380 | 59.420 | 58.520 | 58.710 | 58.420 | 7,049,000 |
| 2026-09-14 | 59.950 | 60.450 | 59.230 | 59.270 | 58.978 | 9,208,000 |
| 2026-09-11 | 59.690 | 59.850 | 59.180 | 59.500 | 59.207 | 6,398,100 |
| 2026-09-10 | 60.300 | 60.470 | 59.480 | 59.570 | 59.276 | 5,951,700 |
| 2026-09-09 | 61.160 | 61.310 | 60.050 | 60.110 | 59.814 | 6,375,300 |
| 2026-09-08 | 61.150 | 61.690 | 60.950 | 61.020 | 60.719 | 5,962,900 |
| 2026-09-04 | 61.340 | 61.830 | 61.150 | 61.250 | 60.948 | 5,098,100 |
| 2026-09-03 | 61.800 | 61.970 | 61.320 | 61.740 | 61.435 | 3,897,900 |
| 2026-09-02 | 61.560 | 61.740 | 60.870 | 61.500 | 61.197 | 5,400,900 |
| 2026-09-01 | 61.490 | 61.830 | 61.050 | 61.360 | 61.057 | 5,447,100 |
| 2026-08-31 | 61.650 | 61.650 | 61.160 | 61.280 | 60.978 | 6,716,500 |
| 2026-08-28 | 62.150 | 62.210 | 61.800 | 61.980 | 61.405 | 3,697,400 |
| 2026-08-27 | 62.090 | 62.110 | 61.650 | 61.800 | 61.226 | 5,284,800 |
| 2026-08-26 | 62.950 | 62.950 | 62.250 | 62.260 | 61.682 | 4,118,900 |
| 2026-08-25 | 62.950 | 63.100 | 62.630 | 62.830 | 62.247 | 4,371,500 |
| 2026-08-24 | 62.910 | 63.410 | 62.750 | 63.170 | 62.584 | 3,894,000 |
| 2026-08-21 | 63.280 | 63.400 | 62.500 | 62.600 | 62.019 | 4,099,600 |
| 2026-08-20 | 63.000 | 63.540 | 62.800 | 63.170 | 62.584 | 3,589,300 |
| 2026-08-19 | 62.610 | 63.180 | 62.530 | 62.950 | 62.366 | 9,579,000 |
| 2026-08-18 | 62.870 | 62.960 | 62.200 | 62.210 | 61.633 | 4,035,800 |
| 2026-08-17 | 62.490 | 62.590 | 62.130 | 62.400 | 61.821 | 5,340,900 |
| 2026-08-14 | 62.980 | 63.280 | 62.690 | 62.740 | 62.158 | 3,651,700 |
| 2026-08-13 | 62.770 | 63.260 | 62.770 | 62.950 | 62.366 | 5,173,000 |
| 2026-08-12 | 62.000 | 62.650 | 61.790 | 62.590 | 62.009 | 12,365,000 |
| 2026-08-11 | 61.750 | 62.230 | 61.490 | 61.890 | 61.315 | 4,234,700 |
| 2026-08-10 | 62.260 | 62.260 | 61.270 | 61.890 | 61.315 | 6,015,700 |
| 2026-08-07 | 62.300 | 62.910 | 62.160 | 62.510 | 61.930 | 4,787,200 |
| 2026-08-06 | 64.340 | 64.950 | 62.300 | 62.360 | 61.781 | 6,024,100 |
| 2026-08-05 | 62.990 | 63.050 | 62.150 | 62.700 | 62.118 | 5,685,100 |
| 2026-08-04 | 63.010 | 63.230 | 62.130 | 62.900 | 62.316 | 5,369,800 |
| 2026-08-03 | 63.880 | 64.130 | 62.960 | 63.480 | 62.891 | 6,055,500 |
| 2026-07-31 | 63.910 | 64.070 | 63.240 | 63.870 | 63.277 | 5,733,500 |
| 2026-07-30 | 65.570 | 65.990 | 63.660 | 64.430 | 63.563 | 5,599,500 |
| 2026-07-29 | 65.980 | 66.270 | 65.170 | 65.540 | 64.658 | 4,388,200 |
| 2026-07-28 | 66.280 | 66.570 | 65.630 | 65.730 | 64.846 | 4,616,200 |
| 2026-07-27 | 65.570 | 66.250 | 65.310 | 65.500 | 64.619 | 3,923,400 |
| 2026-07-24 | 64.900 | 65.730 | 64.850 | 65.600 | 64.718 | 3,589,500 |
Page 1 of 21 · 1,255 trading daysOlder →
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.