Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 162.33 | 165.05 | 162.15 | 162.15 | 33.224 | 2,133 |
| 2022-09-20 | 164.11 | 164.11 | 161.83 | 162.33 | 33.261 | 165 |
| 2022-09-19 | 168.82 | 168.82 | 164.22 | 164.77 | 33.761 | 306 |
| 2022-09-16 | 168.17 | 168.17 | 167.33 | 167.80 | 34.382 | 8,061 |
| 2022-09-15 | 170.85 | 170.85 | 166.50 | 166.50 | 34.116 | 246 |
| 2022-09-14 | 171.02 | 171.02 | 169.00 | 169.15 | 34.659 | 1,053 |
| 2022-09-13 | 173.22 | 173.22 | 173.22 | 173.22 | 35.492 | 3 |
| 2022-09-12 | 173.07 | 173.07 | 172.49 | 172.89 | 35.425 | 21 |
| 2022-09-09 | 172.50 | 172.50 | 171.32 | 172.20 | 35.284 | 303 |
| 2022-09-08 | 176.46 | 176.46 | 173.43 | 173.88 | 35.628 | 63 |
| 2022-09-06 | 177.70 | 177.82 | 176.63 | 176.97 | 36.261 | 96 |
| 2022-09-05 | 172.50 | 176.28 | 172.50 | 176.13 | 36.089 | 27 |
| 2022-09-02 | 179.64 | 179.64 | 177.66 | 177.66 | 36.402 | 51 |
| 2022-09-01 | 177.65 | 177.99 | 176.66 | 177.99 | 36.470 | 33 |
| 2022-08-31 | 180.00 | 180.00 | 178.56 | 178.56 | 36.587 | 12 |
| 2022-08-30 | 179.64 | 179.64 | 179.64 | 179.64 | 36.406 | 6 |
| 2022-08-29 | 177.48 | 177.48 | 176.75 | 176.75 | 35.551 | 57 |
| 2022-08-26 | 179.82 | 179.82 | 177.82 | 177.82 | 35.766 | 210 |
| 2022-08-25 | 181.08 | 181.50 | 180.54 | 181.50 | 36.506 | 54 |
| 2022-08-24 | 180.58 | 181.40 | 179.86 | 179.86 | 36.176 | 177 |
| 2022-08-23 | 183.92 | 183.92 | 179.33 | 180.58 | 36.321 | 150 |
| 2022-08-22 | 188.10 | 188.10 | 186.40 | 186.40 | 37.492 | 57 |
| 2022-08-19 | 189.15 | 190.59 | 189.15 | 189.70 | 38.156 | 33 |
| 2022-08-18 | 191.31 | 191.31 | 190.30 | 190.30 | 38.276 | 126 |
| 2022-08-17 | 189.63 | 190.30 | 189.18 | 190.30 | 38.276 | 21 |
| 2022-08-16 | 190.57 | 191.50 | 189.79 | 189.79 | 38.174 | 702 |
| 2022-08-15 | 190.20 | 190.99 | 190.03 | 190.99 | 38.415 | 783 |
| 2022-08-12 | 189.11 | 189.11 | 189.11 | 189.11 | 38.037 | 30 |
| 2022-08-11 | 191.20 | 191.35 | 191.20 | 191.35 | 38.488 | 1,200 |
| 2022-08-10 | 187.18 | 187.18 | 185.20 | 187.18 | 37.649 | 192 |
| 2022-08-09 | 187.00 | 187.00 | 187.00 | 187.00 | 37.613 | 0 |
| 2022-08-08 | 187.53 | 188.72 | 187.00 | 187.00 | 37.613 | 12 |
| 2022-08-05 | 189.92 | 190.19 | 186.73 | 186.73 | 37.558 | 111 |
| 2022-08-04 | 188.61 | 188.86 | 188.30 | 188.86 | 37.987 | 1,044 |
| 2022-08-03 | 193.04 | 193.04 | 193.04 | 193.04 | 38.827 | 0 |
| 2022-08-02 | 192.37 | 193.04 | 192.37 | 193.04 | 38.827 | 39 |
| 2022-08-01 | 191.62 | 191.62 | 191.19 | 191.19 | 38.455 | 30 |
| 2022-07-29 | 189.56 | 192.66 | 189.56 | 190.95 | 38.407 | 138 |
| 2022-07-28 | 190.00 | 191.90 | 190.00 | 191.52 | 38.138 | 54 |
| 2022-07-27 | 190.42 | 190.42 | 190.42 | 190.42 | 37.663 | 3 |
| 2022-07-26 | 192.85 | 193.79 | 192.85 | 193.79 | 38.329 | 60 |
| 2022-07-25 | 194.18 | 194.18 | 192.10 | 192.10 | 37.995 | 1,503 |
| 2022-07-22 | 194.18 | 194.18 | 194.18 | 194.18 | 38.406 | 9 |
| 2022-07-21 | 190.76 | 193.51 | 190.76 | 193.51 | 38.274 | 72 |
| 2022-07-20 | 189.48 | 191.90 | 189.48 | 191.90 | 37.955 | 1,023 |
| 2022-07-19 | 180.00 | 189.27 | 180.00 | 189.27 | 37.435 | 39 |
| 2022-07-18 | 189.00 | 189.00 | 187.95 | 187.95 | 37.174 | 60 |
| 2022-07-15 | 187.93 | 189.00 | 187.93 | 189.00 | 37.382 | 42 |
| 2022-07-14 | 186.29 | 186.29 | 185.25 | 185.25 | 36.640 | 948 |
| 2022-07-13 | 186.00 | 186.00 | 184.38 | 184.38 | 36.468 | 27 |
| 2022-07-12 | 189.01 | 189.01 | 188.10 | 188.73 | 37.328 | 153 |
| 2022-07-11 | 184.12 | 185.84 | 184.12 | 185.84 | 36.757 | 18 |
| 2022-07-08 | 182.45 | 182.45 | 181.96 | 181.96 | 35.989 | 9 |
| 2022-07-07 | 186.14 | 186.26 | 183.74 | 184.31 | 36.454 | 48 |
| 2022-07-06 | 184.93 | 184.93 | 184.93 | 184.93 | 36.577 | 0 |
| 2022-07-05 | 185.50 | 186.84 | 184.66 | 184.93 | 36.577 | 246 |
| 2022-07-04 | 184.44 | 184.45 | 184.44 | 184.45 | 36.482 | 63 |
| 2022-07-01 | 182.52 | 185.40 | 182.52 | 185.40 | 36.670 | 444 |
| 2022-06-30 | 180.11 | 180.11 | 178.74 | 178.92 | 35.388 | 195 |
| 2022-06-29 | 181.90 | 182.00 | 180.54 | 180.54 | 35.314 | 204 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-29 | 1.4300 USD |
| 2026-06-26 | 1.4015 USD |
| 2026-05-27 | 1.3935 USD |
| 2026-04-28 | 1.3747 USD |
| 2026-03-27 | 1.3723 USD |
| 2026-02-25 | 1.4421 USD |
| 2026-01-28 | 1.4331 USD |
| 2025-12-29 | 1.4736 USD |
| 2025-11-26 | 1.4903 USD |
| 2025-10-29 | 1.4520 USD |
| 2025-09-29 | 1.4861 USD |
| 2025-08-29 | 1.4490 USD |
| 2025-07-30 | 1.4779 USD |
| 2025-06-27 | 1.5207 USD |
| 2025-05-29 | 1.5015 USD |
| 2025-04-28 | 1.5506 USD |
| 2025-03-28 | 1.6019 USD |
| 2025-02-26 | 1.5520 USD |
| 2025-01-30 | 1.5261 USD |
| 2024-12-27 | 1.6156 USD |
| 2024-11-28 | 1.6178 USD |
| 2024-10-30 | 3.0156 USD |
| 2024-09-27 | 1.5170 USD |
| 2024-08-30 | 1.4730 USD |
| 2024-07-30 | 1.4577 USD |
| 2024-06-27 | 1.4481 USD |
| 2024-05-29 | 1.4415 USD |
| 2024-04-26 | 1.3368 USD |
| 2024-03-27 | 1.3724 USD |
| 2024-02-28 | 1.3043 USD |
| 2024-01-30 | 1.2949 USD |
| 2023-12-27 | 1.2761 USD |
| 2023-11-29 | 1.2830 USD |
| 2023-10-30 | 1.2616 USD |
| 2023-09-28 | 1.3140 USD |
| 2023-08-30 | 1.2581 USD |
| 2023-07-28 | 1.2902 USD |
| 2023-06-29 | 1.2582 USD |
| 2023-05-30 | 1.2486 USD |
| 2023-04-26 | 1.2708 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.