Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 155.04 | 156.00 | 150.73 | 151.53 | 46.606 | 885 |
| 2025-11-03 | 157.98 | 157.98 | 153.92 | 156.00 | 47.980 | 123 |
| 2025-10-31 | 155.84 | 156.41 | 154.10 | 156.41 | 48.107 | 507 |
| 2025-10-30 | 162.49 | 162.50 | 162.49 | 162.50 | 49.980 | 111 |
| 2025-10-29 | 164.99 | 164.99 | 155.60 | 155.60 | 47.857 | 186 |
| 2025-10-28 | 161.46 | 161.46 | 158.60 | 158.60 | 48.333 | 102 |
| 2025-10-27 | 161.50 | 162.08 | 160.65 | 161.45 | 49.202 | 66 |
| 2025-10-24 | 163.17 | 163.17 | 161.92 | 162.56 | 49.540 | 39 |
| 2025-10-23 | 159.38 | 162.25 | 159.38 | 161.55 | 49.232 | 303 |
← NewerPage 5 of 5 · 249 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.