Realty Income Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 68.000 | 68.360 | 67.470 | 67.768 | 54.328 | 1,350 |
| 2022-09-02 | 68.880 | 68.880 | 67.900 | 67.900 | 54.433 | 972 |
| 2022-09-01 | 67.950 | 68.330 | 67.630 | 67.955 | 54.477 | 1,083 |
| 2022-08-31 | 68.975 | 69.290 | 68.379 | 68.400 | 54.834 | 648 |
| 2022-08-30 | 70.209 | 70.209 | 69.570 | 69.582 | 55.583 | 2,915 |
| 2022-08-26 | 70.935 | 71.000 | 70.180 | 70.355 | 56.201 | 364 |
| 2022-08-25 | 70.985 | 71.090 | 70.560 | 70.860 | 56.604 | 492 |
| 2022-08-24 | 70.610 | 70.972 | 70.610 | 70.750 | 56.516 | 702 |
| 2022-08-23 | 71.750 | 71.754 | 70.258 | 70.258 | 56.123 | 1,374 |
| 2022-08-22 | 72.605 | 72.710 | 71.760 | 71.760 | 57.323 | 898 |
| 2022-08-19 | 72.930 | 73.228 | 72.670 | 72.950 | 58.274 | 473 |
| 2022-08-18 | 73.730 | 73.810 | 72.750 | 72.800 | 58.154 | 802 |
| 2022-08-17 | 73.560 | 73.620 | 73.090 | 73.620 | 58.809 | 530 |
| 2022-08-16 | 74.325 | 74.730 | 73.958 | 74.140 | 59.224 | 2,577 |
| 2022-08-15 | 74.660 | 75.025 | 74.380 | 74.870 | 59.807 | 621 |
| 2022-08-12 | 74.240 | 74.480 | 74.090 | 74.470 | 59.488 | 485 |
| 2022-08-11 | 74.145 | 74.510 | 73.840 | 74.060 | 59.160 | 952 |
| 2022-08-10 | 74.225 | 74.250 | 73.470 | 73.585 | 58.781 | 902 |
| 2022-08-09 | 73.570 | 73.630 | 73.360 | 73.510 | 58.721 | 195 |
| 2022-08-08 | 73.120 | 73.819 | 73.000 | 73.190 | 58.465 | 499 |
| 2022-08-05 | 72.100 | 72.410 | 71.618 | 71.875 | 57.415 | 631 |
| 2022-08-04 | 73.075 | 73.075 | 72.080 | 72.390 | 57.826 | 416 |
| 2022-08-03 | 73.110 | 73.510 | 72.840 | 72.840 | 58.186 | 484 |
| 2022-08-02 | 73.708 | 74.020 | 73.560 | 73.609 | 58.800 | 1,067 |
| 2022-08-01 | 73.700 | 74.010 | 73.520 | 73.740 | 58.905 | 924 |
| 2022-07-29 | 73.070 | 74.129 | 73.050 | 74.029 | 59.135 | 903 |
| 2022-07-28 | 72.230 | 73.370 | 72.200 | 73.290 | 58.348 | 2,026 |
| 2022-07-27 | 72.000 | 72.460 | 71.410 | 71.410 | 56.851 | 740 |
| 2022-07-26 | 71.620 | 72.425 | 71.620 | 72.365 | 57.611 | 616 |
| 2022-07-25 | 71.459 | 71.869 | 71.288 | 71.460 | 56.891 | 1,164 |
| 2022-07-22 | 71.010 | 71.455 | 70.860 | 71.150 | 56.644 | 1,152 |
| 2022-07-21 | 69.985 | 70.301 | 69.810 | 70.140 | 55.840 | 327 |
| 2022-07-20 | 70.045 | 70.480 | 69.440 | 69.900 | 55.649 | 304 |
| 2022-07-19 | 69.710 | 69.939 | 69.370 | 69.939 | 55.680 | 749 |
| 2022-07-18 | 70.543 | 70.630 | 69.600 | 69.680 | 55.474 | 550 |
| 2022-07-15 | 69.330 | 70.010 | 68.930 | 69.900 | 55.649 | 561 |
| 2022-07-14 | 66.950 | 68.300 | 66.950 | 68.300 | 54.375 | 757 |
| 2022-07-13 | 68.640 | 69.100 | 68.420 | 68.420 | 54.470 | 333 |
| 2022-07-12 | 68.980 | 69.850 | 68.940 | 69.480 | 55.314 | 505 |
| 2022-07-11 | 69.065 | 69.485 | 68.660 | 69.485 | 55.318 | 754 |
| 2022-07-08 | 68.800 | 69.080 | 68.550 | 68.860 | 54.821 | 139 |
| 2022-07-07 | 69.620 | 69.640 | 69.055 | 69.080 | 54.996 | 1,950 |
| 2022-07-06 | 69.635 | 69.720 | 69.044 | 69.490 | 55.322 | 401 |
| 2022-07-05 | 69.710 | 69.860 | 68.110 | 68.525 | 54.554 | 1,296 |
| 2022-07-01 | 68.180 | 69.665 | 68.180 | 69.520 | 55.346 | 639 |
| 2022-06-30 | 68.679 | 68.930 | 68.010 | 68.920 | 54.869 | 1,300 |
| 2022-06-29 | 69.160 | 69.410 | 68.980 | 69.225 | 54.914 | 1,307 |
| 2022-06-28 | 70.165 | 70.600 | 69.417 | 69.490 | 55.124 | 877 |
| 2022-06-27 | 68.946 | 69.630 | 68.580 | 69.295 | 54.970 | 1,221 |
| 2022-06-24 | 68.060 | 69.120 | 67.950 | 69.120 | 54.831 | 1,261 |
| 2022-06-23 | 66.964 | 67.680 | 66.964 | 67.570 | 53.601 | 908 |
| 2022-06-22 | 64.902 | 67.001 | 64.902 | 67.001 | 53.150 | 1,522 |
| 2022-06-21 | 65.096 | 66.190 | 65.080 | 66.020 | 52.372 | 1,646 |
| 2022-06-17 | 64.210 | 65.613 | 64.210 | 64.606 | 51.250 | 2,025 |
| 2022-06-16 | 63.480 | 64.890 | 63.400 | 64.540 | 51.198 | 829 |
| 2022-06-15 | 63.410 | 65.025 | 63.290 | 65.025 | 51.583 | 530 |
| 2022-06-14 | 63.367 | 63.610 | 62.450 | 62.720 | 49.754 | 1,346 |
| 2022-06-13 | 64.870 | 65.020 | 63.346 | 63.600 | 50.452 | 2,296 |
| 2022-06-10 | 65.670 | 66.225 | 65.340 | 66.190 | 52.507 | 160,578 |
| 2022-06-09 | 66.968 | 67.518 | 66.890 | 67.300 | 53.387 | 400 |
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.