Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 167.46 | 168.30 | 166.09 | 167.11 | 31.269 | 306 |
| 2022-03-30 | 168.05 | 169.04 | 167.40 | 167.46 | 30.979 | 90 |
| 2022-03-29 | 165.81 | 167.80 | 164.35 | 167.80 | 30.826 | 1,326 |
| 2022-03-28 | 162.74 | 165.00 | 162.74 | 164.15 | 30.155 | 177 |
| 2022-03-25 | 161.93 | 161.93 | 160.81 | 160.81 | 29.542 | 555 |
| 2022-03-24 | 162.08 | 162.56 | 160.00 | 161.00 | 29.576 | 588 |
| 2022-03-23 | 164.63 | 164.63 | 162.10 | 162.10 | 29.779 | 519 |
| 2022-03-22 | 165.12 | 167.20 | 165.12 | 166.72 | 30.627 | 204 |
| 2022-03-21 | 167.20 | 167.20 | 164.00 | 164.58 | 30.234 | 357 |
| 2022-03-18 | 166.90 | 167.20 | 166.61 | 167.20 | 30.715 | 27 |
| 2022-03-17 | 167.00 | 168.97 | 166.50 | 166.94 | 30.668 | 684 |
| 2022-03-16 | 169.66 | 169.66 | 166.94 | 167.00 | 30.679 | 81 |
| 2022-03-15 | 169.50 | 169.50 | 167.27 | 168.11 | 30.883 | 312 |
| 2022-03-14 | 164.60 | 166.94 | 164.60 | 166.94 | 30.668 | 354 |
| 2022-03-11 | 163.66 | 165.76 | 163.66 | 165.76 | 30.451 | 72 |
| 2022-03-10 | 165.28 | 165.28 | 162.30 | 163.36 | 30.010 | 54 |
| 2022-03-09 | 165.12 | 165.12 | 163.52 | 163.60 | 30.054 | 63 |
| 2022-03-08 | 165.00 | 166.97 | 165.00 | 165.63 | 30.427 | 693 |
| 2022-03-07 | 166.94 | 168.47 | 165.50 | 165.50 | 30.403 | 81 |
| 2022-03-04 | 168.47 | 168.81 | 165.51 | 168.81 | 31.011 | 210 |
| 2022-03-03 | 167.45 | 168.13 | 165.50 | 166.95 | 30.669 | 540 |
| 2022-03-02 | 171.70 | 171.70 | 168.70 | 168.70 | 30.991 | 1,221 |
| 2022-02-25 | 171.07 | 174.17 | 170.80 | 173.90 | 31.946 | 135 |
| 2022-02-24 | 166.01 | 170.00 | 166.01 | 170.00 | 31.230 | 78 |
| 2022-02-23 | 165.00 | 170.00 | 162.17 | 170.00 | 30.877 | 105 |
| 2022-02-22 | 169.00 | 170.10 | 166.54 | 167.34 | 30.161 | 855 |
| 2022-02-21 | 172.27 | 172.27 | 168.65 | 170.78 | 30.781 | 147 |
| 2022-02-18 | 172.72 | 173.40 | 172.38 | 173.40 | 31.254 | 42 |
| 2022-02-17 | 173.57 | 173.58 | 173.41 | 173.58 | 31.286 | 27 |
| 2022-02-16 | 173.00 | 174.07 | 172.00 | 173.57 | 31.284 | 93 |
| 2022-02-15 | 174.50 | 175.10 | 173.74 | 173.74 | 31.315 | 33 |
| 2022-02-14 | 175.68 | 176.00 | 174.20 | 175.86 | 31.697 | 153 |
| 2022-02-11 | 176.00 | 177.48 | 174.79 | 176.76 | 31.859 | 1,557 |
| 2022-02-10 | 179.02 | 179.28 | 176.00 | 176.00 | 31.722 | 42 |
| 2022-02-09 | 179.88 | 179.88 | 178.56 | 178.56 | 32.184 | 105 |
| 2022-02-08 | 179.20 | 179.46 | 176.98 | 176.98 | 31.899 | 1,635 |
| 2022-02-07 | 181.00 | 181.79 | 179.00 | 179.00 | 32.263 | 621 |
| 2022-02-04 | 181.98 | 182.88 | 181.98 | 182.69 | 32.928 | 159 |
| 2022-02-03 | 184.50 | 184.86 | 181.50 | 181.50 | 32.713 | 39 |
| 2022-02-02 | 182.52 | 184.85 | 182.52 | 184.32 | 33.222 | 318 |
| 2022-02-01 | 184.68 | 184.68 | 181.50 | 182.69 | 32.928 | 93 |
| 2022-01-31 | 186.42 | 186.42 | 182.21 | 184.11 | 33.184 | 486 |
| 2022-01-28 | 184.68 | 184.68 | 180.72 | 184.68 | 32.943 | 279 |
| 2022-01-27 | 183.86 | 187.16 | 182.66 | 184.59 | 32.696 | 114 |
| 2022-01-26 | 187.91 | 188.30 | 185.10 | 185.10 | 32.787 | 1,026 |
| 2022-01-25 | 186.57 | 187.06 | 184.87 | 186.59 | 33.051 | 48 |
| 2022-01-24 | 184.38 | 187.35 | 181.45 | 187.35 | 33.185 | 369 |
| 2022-01-21 | 183.42 | 185.39 | 183.42 | 185.04 | 32.776 | 864 |
| 2022-01-20 | 186.02 | 186.38 | 184.49 | 184.49 | 32.679 | 189 |
| 2022-01-19 | 193.37 | 193.42 | 188.95 | 188.95 | 33.469 | 3,033 |
| 2022-01-18 | 196.11 | 196.59 | 194.50 | 194.50 | 34.452 | 1,539 |
| 2022-01-17 | 198.36 | 198.36 | 198.36 | 198.36 | 35.135 | 9 |
| 2022-01-14 | 198.31 | 199.00 | 197.50 | 199.00 | 35.249 | 3,621 |
| 2022-01-13 | 199.60 | 199.88 | 198.40 | 198.42 | 35.146 | 249 |
| 2022-01-12 | 200.00 | 200.00 | 198.60 | 199.68 | 35.369 | 3,750 |
| 2022-01-11 | 202.50 | 202.50 | 198.20 | 198.20 | 35.107 | 2,775 |
| 2022-01-10 | 201.40 | 202.43 | 199.80 | 202.43 | 35.856 | 4,062 |
| 2022-01-07 | 202.80 | 202.80 | 200.32 | 200.32 | 35.482 | 153 |
| 2022-01-06 | 202.80 | 204.00 | 202.80 | 204.00 | 36.134 | 447 |
| 2022-01-05 | 203.91 | 204.34 | 203.08 | 203.52 | 36.049 | 120 |
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.