Realty Income Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 60.390 | 60.445 | 59.980 | 60.315 | 53.590 | 3,990 |
| 2024-08-13 | 61.000 | 61.000 | 60.130 | 60.240 | 53.523 | 10,159 |
| 2024-08-12 | 60.320 | 60.320 | 59.730 | 60.280 | 53.559 | 6,421 |
| 2024-08-09 | 60.480 | 60.660 | 59.890 | 60.500 | 53.754 | 5,467 |
| 2024-08-08 | 59.960 | 60.380 | 59.510 | 60.180 | 53.470 | 10,182 |
| 2024-08-07 | 60.310 | 61.600 | 60.310 | 60.760 | 53.985 | 18,962 |
| 2024-08-06 | 58.850 | 60.990 | 58.530 | 60.750 | 53.977 | 20,052 |
| 2024-08-05 | 59.200 | 59.936 | 53.390 | 59.235 | 52.631 | 48,217 |
| 2024-08-02 | 57.850 | 59.435 | 57.850 | 58.890 | 52.324 | 71,549 |
| 2024-08-01 | 57.090 | 58.050 | 57.090 | 57.850 | 51.400 | 10,597 |
| 2024-07-31 | 58.220 | 58.280 | 57.874 | 58.009 | 51.307 | 13,665 |
| 2024-07-30 | 58.190 | 58.430 | 58.110 | 58.361 | 51.619 | 9,517 |
| 2024-07-29 | 58.200 | 58.250 | 57.699 | 58.030 | 51.326 | 10,755 |
| 2024-07-26 | 57.410 | 58.020 | 57.400 | 57.800 | 51.123 | 7,857 |
| 2024-07-25 | 57.170 | 58.170 | 57.170 | 57.325 | 50.703 | 15,059 |
| 2024-07-24 | 57.550 | 57.935 | 57.295 | 57.671 | 51.009 | 10,397 |
| 2024-07-23 | 57.290 | 57.799 | 53.524 | 57.541 | 50.893 | 4,065 |
| 2024-07-22 | 57.300 | 57.650 | 56.955 | 57.251 | 50.637 | 10,576 |
| 2024-07-19 | 57.690 | 57.800 | 57.192 | 57.589 | 50.936 | 14,048 |
| 2024-07-18 | 57.620 | 58.560 | 57.250 | 57.860 | 51.176 | 15,747 |
| 2024-07-17 | 56.280 | 57.621 | 56.280 | 57.589 | 50.936 | 25,435 |
| 2024-07-16 | 56.100 | 56.300 | 55.865 | 56.280 | 49.778 | 14,982 |
| 2024-07-15 | 55.230 | 56.180 | 55.230 | 56.018 | 49.547 | 17,488 |
| 2024-07-12 | 55.130 | 56.020 | 55.130 | 55.970 | 49.504 | 20,670 |
| 2024-07-11 | 54.300 | 55.449 | 54.080 | 55.165 | 48.792 | 21,393 |
| 2024-07-10 | 52.900 | 53.150 | 52.840 | 53.140 | 47.001 | 6,959 |
| 2024-07-09 | 53.270 | 53.270 | 52.610 | 52.945 | 46.829 | 7,407 |
| 2024-07-08 | 53.020 | 53.210 | 52.735 | 53.070 | 46.939 | 14,637 |
| 2024-07-05 | 52.460 | 52.970 | 52.370 | 52.875 | 46.767 | 20,776 |
| 2024-07-03 | 52.450 | 52.820 | 52.310 | 52.425 | 46.369 | 34,367 |
| 2024-07-02 | 52.450 | 52.675 | 52.300 | 52.401 | 46.348 | 7,702 |
| 2024-07-01 | 52.490 | 52.620 | 51.819 | 52.289 | 46.248 | 14,231 |
| 2024-06-28 | 52.680 | 52.750 | 52.135 | 52.320 | 46.043 | 15,413 |
| 2024-06-27 | 52.990 | 52.990 | 51.959 | 51.995 | 45.757 | 9,818 |
| 2024-06-26 | 53.040 | 53.040 | 52.430 | 52.500 | 46.202 | 15,693 |
| 2024-06-25 | 53.780 | 53.780 | 52.810 | 52.980 | 46.624 | 9,256 |
| 2024-06-24 | 53.190 | 54.140 | 53.050 | 53.610 | 47.178 | 14,589 |
| 2024-06-21 | 53.010 | 53.050 | 52.789 | 52.989 | 46.632 | 16,754 |
| 2024-06-20 | 53.110 | 53.210 | 52.680 | 53.049 | 46.685 | 12,966 |
| 2024-06-18 | 53.130 | 53.585 | 52.930 | 53.045 | 46.681 | 12,344 |
| 2024-06-17 | 53.360 | 53.370 | 52.838 | 53.350 | 46.949 | 21,350 |
| 2024-06-14 | 52.999 | 53.430 | 52.999 | 53.315 | 46.919 | 5,854 |
| 2024-06-13 | 52.870 | 53.335 | 52.670 | 53.291 | 46.898 | 7,974 |
| 2024-06-12 | 52.670 | 53.455 | 52.630 | 52.969 | 46.614 | 7,065 |
| 2024-06-11 | 52.920 | 52.920 | 52.190 | 52.240 | 45.973 | 11,155 |
| 2024-06-10 | 53.360 | 53.360 | 52.390 | 53.120 | 46.747 | 14,702 |
| 2024-06-07 | 53.940 | 53.980 | 53.110 | 53.479 | 47.063 | 11,924 |
| 2024-06-06 | 54.120 | 54.360 | 53.560 | 54.105 | 47.614 | 6,303 |
| 2024-06-05 | 54.280 | 54.510 | 53.810 | 54.080 | 47.592 | 7,000 |
| 2024-06-04 | 53.250 | 54.620 | 53.200 | 54.425 | 47.896 | 93,786 |
| 2024-06-03 | 53.100 | 53.330 | 52.690 | 53.140 | 46.765 | 12,769 |
| 2024-05-31 | 51.920 | 52.810 | 51.760 | 52.750 | 46.191 | 16,609 |
| 2024-05-30 | 51.550 | 52.100 | 51.290 | 51.720 | 45.289 | 13,742 |
| 2024-05-29 | 51.860 | 52.160 | 50.972 | 51.070 | 44.719 | 24,402 |
| 2024-05-28 | 52.300 | 53.250 | 51.785 | 51.815 | 45.372 | 26,327 |
| 2024-05-24 | 52.950 | 53.400 | 52.175 | 52.210 | 45.718 | 12,439 |
| 2024-05-23 | 53.800 | 54.500 | 52.725 | 52.790 | 46.226 | 17,904 |
| 2024-05-22 | 55.130 | 55.130 | 54.285 | 54.290 | 47.539 | 29,270 |
| 2024-05-21 | 55.220 | 55.490 | 54.960 | 55.155 | 48.296 | 7,973 |
| 2024-05-20 | 55.200 | 55.500 | 55.050 | 55.135 | 48.279 | 8,608 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.2715 USD |
| 2026-08-28 | 0.2710 USD |
| 2026-07-30 | 0.2710 USD |
| 2026-06-29 | 0.2710 USD |
| 2026-05-28 | 0.2705 USD |
| 2026-04-29 | 0.2705 USD |
| 2026-03-30 | 0.2705 USD |
| 2026-02-27 | 0.2700 USD |
| 2026-01-29 | 0.2700 USD |
| 2025-12-31 | 0.2700 USD |
| 2025-11-27 | 0.2695 USD |
| 2025-10-30 | 0.2695 USD |
| 2025-09-30 | 0.2695 USD |
| 2025-09-01 | 0.2690 USD |
| 2025-08-01 | 0.2690 USD |
| 2025-07-01 | 0.2690 USD |
| 2025-05-30 | 0.2685 USD |
| 2025-04-30 | 0.2685 USD |
| 2025-04-01 | 0.2685 USD |
| 2025-02-28 | 0.2680 USD |
| 2025-01-31 | 0.2640 USD |
| 2025-01-02 | 0.2640 USD |
| 2024-12-02 | 0.2635 USD |
| 2024-11-01 | 0.2635 USD |
| 2024-09-30 | 0.2635 USD |
| 2024-09-03 | 0.2630 USD |
| 2024-08-01 | 0.2630 USD |
| 2024-07-01 | 0.2630 USD |
| 2024-06-03 | 0.2625 USD |
| 2024-04-30 | 0.2570 USD |
| 2024-03-28 | 0.2570 USD |
| 2024-02-29 | 0.2565 USD |
| 2024-01-31 | 0.2565 USD |
| 2023-12-29 | 0.2565 USD |
| 2023-11-30 | 0.2560 USD |
| 2023-10-31 | 0.2560 USD |
| 2023-09-29 | 0.2560 USD |
| 2023-08-31 | 0.2555 USD |
| 2023-07-31 | 0.2555 USD |
| 2023-06-30 | 0.2555 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.