Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 182.73 | 182.77 | 181.90 | 181.90 | 35.317 | 318 |
| 2022-06-27 | 190.90 | 190.90 | 180.53 | 180.53 | 35.051 | 141 |
| 2022-06-24 | 177.87 | 181.90 | 177.87 | 181.90 | 35.317 | 1,506 |
| 2022-06-23 | 173.03 | 177.49 | 173.03 | 177.49 | 34.461 | 204 |
| 2022-06-22 | 168.11 | 172.97 | 168.11 | 172.97 | 33.583 | 387 |
| 2022-06-21 | 168.75 | 169.68 | 168.75 | 168.98 | 32.808 | 2,748 |
| 2022-06-20 | 166.64 | 168.32 | 165.28 | 165.99 | 32.228 | 621 |
| 2022-06-17 | 165.76 | 166.64 | 163.77 | 166.64 | 32.354 | 72 |
| 2022-06-15 | 164.48 | 165.44 | 164.48 | 165.44 | 32.121 | 12 |
| 2022-06-14 | 160.79 | 162.08 | 160.79 | 162.08 | 31.469 | 18 |
| 2022-06-13 | 164.00 | 164.00 | 162.57 | 162.57 | 31.564 | 72 |
| 2022-06-10 | 164.11 | 165.40 | 163.53 | 165.40 | 32.113 | 2,043 |
| 2022-06-09 | 164.80 | 165.06 | 164.33 | 164.33 | 31.906 | 1,614 |
| 2022-06-08 | 164.44 | 164.44 | 164.06 | 164.30 | 31.900 | 39 |
| 2022-06-07 | 163.52 | 165.40 | 162.87 | 165.40 | 32.113 | 249 |
| 2022-06-06 | 161.28 | 162.24 | 160.00 | 160.64 | 31.189 | 123 |
| 2022-06-03 | 162.48 | 162.97 | 161.00 | 161.28 | 31.313 | 111 |
| 2022-06-02 | 163.90 | 164.00 | 161.60 | 163.36 | 31.717 | 117 |
| 2022-06-01 | 161.87 | 163.85 | 161.87 | 163.63 | 31.770 | 195 |
| 2022-05-31 | 165.76 | 165.76 | 160.71 | 162.56 | 31.562 | 294 |
| 2022-05-30 | 179.93 | 179.93 | 167.00 | 167.00 | 32.055 | 57 |
| 2022-05-27 | 164.89 | 164.89 | 163.91 | 163.91 | 31.215 | 6 |
| 2022-05-26 | 166.71 | 166.71 | 161.97 | 161.97 | 30.846 | 225 |
| 2022-05-25 | 166.55 | 166.71 | 166.25 | 166.71 | 31.749 | 21 |
| 2022-05-24 | 161.44 | 164.47 | 160.00 | 163.78 | 31.191 | 501 |
| 2022-05-23 | 163.78 | 163.78 | 161.40 | 162.02 | 30.855 | 102 |
| 2022-05-20 | 165.08 | 165.08 | 165.08 | 165.08 | 31.438 | 0 |
| 2022-05-19 | 166.09 | 166.09 | 162.79 | 165.08 | 31.438 | 183 |
| 2022-05-18 | 169.16 | 169.85 | 168.02 | 169.29 | 32.240 | 108 |
| 2022-05-17 | 169.80 | 169.80 | 169.40 | 169.40 | 32.261 | 12 |
| 2022-05-16 | 171.00 | 172.72 | 170.34 | 172.72 | 32.893 | 975 |
| 2022-05-13 | 170.00 | 170.00 | 160.04 | 160.04 | 30.478 | 93 |
| 2022-05-12 | 164.49 | 167.44 | 164.49 | 167.44 | 31.888 | 9,453 |
| 2022-05-11 | 162.24 | 165.11 | 162.24 | 164.32 | 31.293 | 549 |
| 2022-05-10 | 163.71 | 163.71 | 162.10 | 162.10 | 30.871 | 33 |
| 2022-05-09 | 167.45 | 168.81 | 166.00 | 166.00 | 31.613 | 261 |
| 2022-05-06 | 169.32 | 169.32 | 165.92 | 165.92 | 31.598 | 141 |
| 2022-05-05 | 171.25 | 171.25 | 168.48 | 168.48 | 32.086 | 1,317 |
| 2022-05-04 | 170.85 | 170.85 | 167.55 | 167.55 | 31.909 | 102 |
| 2022-05-03 | 170.15 | 170.18 | 167.63 | 167.63 | 31.924 | 33 |
| 2022-05-02 | 174.00 | 174.50 | 168.66 | 168.66 | 32.120 | 13,044 |
| 2022-04-29 | 176.47 | 176.47 | 172.80 | 172.80 | 32.908 | 225 |
| 2022-04-28 | 181.00 | 182.52 | 179.00 | 179.00 | 33.732 | 141 |
| 2022-04-27 | 180.31 | 181.09 | 180.31 | 180.50 | 33.775 | 54 |
| 2022-04-26 | 179.76 | 181.73 | 178.34 | 180.32 | 33.741 | 327 |
| 2022-04-25 | 177.29 | 178.02 | 176.34 | 177.55 | 33.223 | 42 |
| 2022-04-22 | 174.42 | 179.00 | 174.42 | 179.00 | 33.494 | 165 |
| 2022-04-20 | 172.55 | 173.41 | 172.19 | 173.41 | 32.448 | 1,140 |
| 2022-04-19 | 171.15 | 173.90 | 171.15 | 172.48 | 32.274 | 327 |
| 2022-04-18 | 171.18 | 171.18 | 170.17 | 170.17 | 31.842 | 90 |
| 2022-04-14 | 171.35 | 172.53 | 171.35 | 171.36 | 32.065 | 360 |
| 2022-04-13 | 168.75 | 169.27 | 168.13 | 169.27 | 31.674 | 435 |
| 2022-04-12 | 166.77 | 166.77 | 165.24 | 166.26 | 31.110 | 129 |
| 2022-04-11 | 170.77 | 170.77 | 167.80 | 167.80 | 31.399 | 120 |
| 2022-04-08 | 170.52 | 171.18 | 170.32 | 170.77 | 31.954 | 126 |
| 2022-04-07 | 169.07 | 170.21 | 169.07 | 170.21 | 31.850 | 969 |
| 2022-04-06 | 164.96 | 168.96 | 164.96 | 168.80 | 31.586 | 504 |
| 2022-04-05 | 162.08 | 165.80 | 162.08 | 165.53 | 30.974 | 171 |
| 2022-04-04 | 164.96 | 164.96 | 161.01 | 162.18 | 30.347 | 429 |
| 2022-04-01 | 164.00 | 165.59 | 163.00 | 164.96 | 30.867 | 102 |
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.