Realty Income Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 55.420 | 55.420 | 54.884 | 55.170 | 48.310 | 9,271 |
| 2024-05-16 | 55.200 | 55.420 | 54.921 | 55.280 | 48.406 | 5,694 |
| 2024-05-15 | 55.000 | 55.480 | 54.970 | 55.210 | 48.345 | 8,948 |
| 2024-05-14 | 55.040 | 55.380 | 54.690 | 54.690 | 47.889 | 7,492 |
| 2024-05-13 | 55.620 | 55.620 | 54.890 | 54.929 | 48.098 | 23,456 |
| 2024-05-10 | 54.760 | 55.100 | 54.640 | 54.959 | 48.125 | 6,038 |
| 2024-05-09 | 54.830 | 55.060 | 54.320 | 54.320 | 47.565 | 8,698 |
| 2024-05-08 | 55.100 | 55.100 | 54.535 | 54.789 | 47.976 | 7,188 |
| 2024-05-07 | 55.190 | 55.560 | 54.860 | 54.920 | 48.091 | 17,145 |
| 2024-05-03 | 54.800 | 55.750 | 54.800 | 55.155 | 48.296 | 12,210 |
| 2024-05-02 | 54.432 | 54.550 | 54.010 | 54.540 | 47.758 | 10,004 |
| 2024-05-01 | 53.310 | 54.100 | 53.310 | 53.895 | 47.193 | 6,959 |
| 2024-04-30 | 54.013 | 54.111 | 53.730 | 53.929 | 47.223 | 6,371 |
| 2024-04-29 | 54.118 | 54.550 | 54.000 | 54.470 | 47.472 | 17,494 |
| 2024-04-26 | 53.815 | 54.200 | 53.510 | 53.790 | 46.879 | 11,384 |
| 2024-04-25 | 53.720 | 53.910 | 52.870 | 53.750 | 46.844 | 8,421 |
| 2024-04-24 | 53.460 | 53.720 | 52.910 | 53.649 | 46.756 | 22,074 |
| 2024-04-23 | 53.330 | 53.560 | 53.110 | 53.390 | 46.530 | 8,794 |
| 2024-04-22 | 52.770 | 53.370 | 52.480 | 53.340 | 46.487 | 12,981 |
| 2024-04-19 | 51.000 | 53.150 | 51.000 | 52.789 | 46.007 | 16,301 |
| 2024-04-18 | 51.520 | 51.769 | 51.139 | 51.670 | 45.031 | 6,506 |
| 2024-04-17 | 51.000 | 51.470 | 50.650 | 51.470 | 44.857 | 11,823 |
| 2024-04-16 | 51.650 | 51.650 | 50.930 | 51.419 | 44.812 | 12,795 |
| 2024-04-15 | 52.180 | 52.310 | 51.629 | 51.709 | 45.065 | 20,340 |
| 2024-04-12 | 52.400 | 52.400 | 51.870 | 52.070 | 45.380 | 10,610 |
| 2024-04-11 | 52.390 | 52.759 | 52.100 | 52.590 | 45.833 | 15,219 |
| 2024-04-10 | 53.380 | 54.440 | 51.710 | 51.980 | 45.302 | 28,924 |
| 2024-04-09 | 53.788 | 54.320 | 53.699 | 54.060 | 47.114 | 10,416 |
| 2024-04-08 | 53.120 | 53.660 | 52.900 | 53.580 | 46.696 | 105,358 |
| 2024-04-05 | 52.810 | 52.960 | 51.960 | 52.960 | 46.156 | 10,649 |
| 2024-04-04 | 52.900 | 53.448 | 52.805 | 52.805 | 46.021 | 10,192 |
| 2024-04-03 | 52.930 | 52.935 | 52.538 | 52.739 | 45.963 | 12,836 |
| 2024-04-02 | 52.955 | 53.069 | 52.675 | 52.845 | 46.055 | 10,449 |
| 2024-03-28 | 53.500 | 54.190 | 53.500 | 53.995 | 47.058 | 14,979 |
| 2024-03-27 | 52.720 | 53.655 | 52.720 | 53.510 | 46.411 | 23,212 |
| 2024-03-26 | 52.360 | 52.750 | 52.260 | 52.749 | 45.751 | 18,072 |
| 2024-03-25 | 52.230 | 52.570 | 51.975 | 52.317 | 45.376 | 19,594 |
| 2024-03-22 | 52.700 | 52.840 | 52.030 | 52.099 | 45.187 | 18,083 |
| 2024-03-21 | 52.590 | 52.880 | 52.205 | 52.435 | 45.479 | 29,857 |
| 2024-03-20 | 51.815 | 52.480 | 51.620 | 52.359 | 45.413 | 17,877 |
| 2024-03-19 | 52.233 | 52.380 | 51.830 | 52.140 | 45.223 | 18,018 |
| 2024-03-18 | 52.350 | 52.460 | 52.000 | 52.260 | 45.327 | 22,960 |
| 2024-03-15 | 51.830 | 52.041 | 51.090 | 52.040 | 45.136 | 22,021 |
| 2024-03-14 | 52.349 | 52.349 | 51.235 | 51.355 | 44.542 | 16,760 |
| 2024-03-13 | 52.930 | 53.330 | 52.200 | 52.240 | 45.309 | 9,961 |
| 2024-03-12 | 52.900 | 53.000 | 52.555 | 52.830 | 45.821 | 12,172 |
| 2024-03-11 | 52.900 | 53.455 | 52.780 | 53.275 | 46.207 | 21,698 |
| 2024-03-08 | 52.500 | 52.940 | 52.262 | 52.830 | 45.821 | 8,651 |
| 2024-03-07 | 52.150 | 52.580 | 52.100 | 52.185 | 45.262 | 13,402 |
| 2024-03-06 | 52.640 | 52.650 | 51.945 | 51.970 | 45.075 | 8,112 |
| 2024-03-05 | 52.640 | 52.860 | 52.311 | 52.331 | 45.389 | 8,946 |
| 2024-03-04 | 51.932 | 52.830 | 51.880 | 52.450 | 45.492 | 14,773 |
| 2024-03-01 | 51.835 | 52.000 | 50.910 | 51.659 | 44.805 | 18,252 |
| 2024-02-29 | 52.160 | 52.606 | 51.920 | 52.140 | 45.223 | 15,786 |
| 2024-02-28 | 52.350 | 52.350 | 51.925 | 52.097 | 44.963 | 15,208 |
| 2024-02-27 | 52.875 | 52.950 | 52.199 | 52.240 | 45.086 | 13,928 |
| 2024-02-26 | 52.920 | 53.310 | 52.170 | 52.235 | 45.082 | 18,806 |
| 2024-02-23 | 52.980 | 53.415 | 52.751 | 53.120 | 45.846 | 34,356 |
| 2024-02-22 | 52.780 | 52.990 | 52.425 | 52.750 | 45.527 | 9,192 |
| 2024-02-21 | 52.990 | 53.020 | 51.700 | 52.519 | 45.327 | 13,403 |
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.