Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 202.00 | 205.25 | 201.59 | 205.03 | 36.317 | 24 |
| 2022-01-03 | 201.00 | 202.20 | 199.00 | 200.03 | 35.431 | 165 |
| 2021-12-30 | 203.49 | 203.49 | 199.23 | 199.23 | 35.289 | 49,644 |
| 2021-12-29 | 204.08 | 204.08 | 204.08 | 204.08 | 35.787 | 180 |
| 2021-12-28 | 199.57 | 201.41 | 199.57 | 200.41 | 34.901 | 42 |
| 2021-12-27 | 196.60 | 198.82 | 195.58 | 198.82 | 34.624 | 195 |
| 2021-12-23 | 196.17 | 197.42 | 195.60 | 195.60 | 34.064 | 5,526 |
| 2021-12-22 | 197.35 | 197.35 | 195.60 | 196.17 | 34.163 | 102 |
| 2021-12-21 | 195.32 | 197.10 | 195.31 | 196.83 | 34.278 | 618 |
| 2021-12-20 | 192.28 | 192.28 | 190.56 | 190.56 | 33.186 | 6,318 |
| 2021-12-17 | 192.47 | 194.36 | 192.47 | 194.36 | 33.848 | 90 |
| 2021-12-16 | 192.28 | 193.61 | 191.16 | 191.32 | 33.318 | 5,463 |
| 2021-12-15 | 192.09 | 192.09 | 187.90 | 190.66 | 33.203 | 99 |
| 2021-12-14 | 193.04 | 193.42 | 191.14 | 191.55 | 33.358 | 288 |
| 2021-12-13 | 188.73 | 193.61 | 188.73 | 193.61 | 33.717 | 3,198 |
| 2021-12-10 | 188.66 | 190.76 | 188.14 | 188.73 | 32.867 | 1,173 |
| 2021-12-09 | 191.13 | 191.98 | 188.66 | 188.66 | 32.855 | 45 |
| 2021-12-08 | 193.23 | 193.23 | 190.57 | 191.14 | 33.287 | 114 |
| 2021-12-07 | 193.99 | 194.37 | 192.50 | 192.50 | 33.524 | 723 |
| 2021-12-06 | 190.96 | 197.61 | 190.96 | 194.00 | 33.785 | 498 |
| 2021-12-03 | 190.76 | 190.94 | 189.81 | 189.99 | 33.087 | 588 |
| 2021-12-02 | 194.25 | 194.25 | 189.05 | 190.76 | 33.221 | 255 |
| 2021-12-01 | 192.47 | 194.26 | 190.94 | 190.94 | 33.252 | 144 |
| 2021-11-30 | 197.20 | 197.20 | 192.47 | 192.47 | 33.518 | 141 |
| 2021-11-29 | 194.75 | 200.07 | 194.75 | 197.21 | 33.978 | 930 |
| 2021-11-26 | 198.80 | 198.80 | 194.67 | 194.67 | 33.298 | 69 |
| 2021-11-25 | 197.55 | 198.83 | 197.55 | 198.80 | 34.005 | 150 |
| 2021-11-24 | 195.32 | 197.54 | 195.32 | 197.54 | 33.789 | 102 |
| 2021-11-23 | 197.83 | 200.99 | 197.83 | 199.07 | 34.051 | 423 |
| 2021-11-22 | 197.40 | 200.20 | 197.40 | 199.40 | 34.107 | 237 |
| 2021-11-19 | 197.60 | 198.79 | 196.00 | 198.79 | 34.003 | 228 |
| 2021-11-18 | 199.00 | 200.60 | 198.00 | 198.00 | 33.868 | 141 |
| 2021-11-17 | 195.20 | 195.79 | 195.20 | 195.79 | 33.490 | 114 |
| 2021-11-16 | 195.00 | 196.08 | 193.80 | 195.31 | 33.408 | 78 |
| 2021-11-12 | 193.50 | 197.33 | 175.00 | 197.33 | 33.753 | 1,158 |
| 2021-11-11 | 195.00 | 195.00 | 190.99 | 193.50 | 33.098 | 306 |
| 2021-11-10 | 190.99 | 196.17 | 190.99 | 195.70 | 33.474 | 477 |
| 2021-11-09 | 201.00 | 201.00 | 192.56 | 195.34 | 33.413 | 489 |
| 2021-11-08 | 197.40 | 198.76 | 195.75 | 197.59 | 33.798 | 123 |
| 2021-11-05 | 198.80 | 199.80 | 197.28 | 197.40 | 33.765 | 261 |
| 2021-11-04 | 202.53 | 202.53 | 199.00 | 199.00 | 34.039 | 147 |
| 2021-11-03 | 205.00 | 205.00 | 201.37 | 201.37 | 34.444 | 4,632 |
| 2021-11-01 | 201.76 | 201.76 | 196.59 | 200.67 | 34.324 | 8,508 |
| 2021-10-29 | 200.00 | 203.50 | 200.00 | 203.50 | 34.808 | 51 |
| 2021-10-28 | 205.00 | 205.00 | 205.00 | 205.00 | 34.735 | 300 |
| 2021-10-27 | 206.50 | 206.83 | 204.00 | 204.34 | 34.400 | 318 |
| 2021-10-26 | 206.01 | 207.15 | 204.58 | 207.15 | 34.873 | 327 |
| 2021-10-25 | 200.00 | 207.00 | 200.00 | 204.80 | 34.478 | 51 |
← NewerPage 21 of 21 · 1,248 trading days
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.