Realty Income Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 56.630 | 57.590 | 56.580 | 57.358 | 51.622 | 17,379 |
| 2024-11-07 | 57.450 | 57.650 | 56.335 | 56.430 | 50.786 | 19,176 |
| 2024-11-06 | 58.850 | 60.170 | 56.000 | 56.969 | 51.271 | 40,751 |
| 2024-11-05 | 59.500 | 60.000 | 57.900 | 58.379 | 52.540 | 23,619 |
| 2024-11-04 | 59.100 | 60.046 | 58.880 | 59.410 | 53.468 | 79,133 |
| 2024-11-01 | 59.390 | 59.838 | 59.013 | 59.080 | 53.171 | 13,180 |
| 2024-10-31 | 60.850 | 60.880 | 59.710 | 59.720 | 53.510 | 26,544 |
| 2024-10-30 | 60.880 | 60.970 | 60.305 | 60.450 | 54.164 | 10,942 |
| 2024-10-29 | 61.320 | 61.720 | 60.555 | 60.599 | 54.297 | 17,538 |
| 2024-10-28 | 61.490 | 62.980 | 61.190 | 61.480 | 55.087 | 14,057 |
| 2024-10-25 | 63.520 | 63.950 | 61.980 | 61.980 | 55.535 | 16,700 |
| 2024-10-24 | 64.500 | 64.675 | 63.485 | 63.570 | 56.960 | 5,577 |
| 2024-10-23 | 63.690 | 64.190 | 63.610 | 63.990 | 57.336 | 14,906 |
| 2024-10-22 | 63.980 | 63.980 | 63.440 | 63.655 | 57.036 | 11,910 |
| 2024-10-21 | 65.000 | 65.000 | 63.860 | 63.950 | 57.300 | 14,249 |
| 2024-10-18 | 63.250 | 64.540 | 63.250 | 64.540 | 57.829 | 8,478 |
| 2024-10-17 | 64.080 | 64.090 | 63.420 | 63.929 | 57.281 | 9,090 |
| 2024-10-16 | 63.500 | 64.080 | 63.380 | 64.015 | 57.358 | 9,507 |
| 2024-10-15 | 62.140 | 63.730 | 62.140 | 63.460 | 56.861 | 21,247 |
| 2024-10-14 | 61.750 | 62.330 | 61.560 | 62.140 | 55.678 | 6,282 |
| 2024-10-11 | 62.500 | 62.500 | 61.520 | 61.600 | 55.194 | 8,537 |
| 2024-10-10 | 61.830 | 62.239 | 61.190 | 61.229 | 54.862 | 9,352 |
| 2024-10-09 | 61.489 | 61.862 | 61.380 | 61.600 | 55.194 | 12,523 |
| 2024-10-08 | 61.910 | 61.950 | 61.100 | 61.350 | 54.970 | 11,405 |
| 2024-10-07 | 62.090 | 62.090 | 61.420 | 61.740 | 55.320 | 16,624 |
| 2024-10-04 | 62.450 | 62.450 | 61.190 | 62.090 | 55.633 | 25,335 |
| 2024-10-03 | 62.230 | 62.430 | 61.790 | 62.189 | 55.722 | 9,130 |
| 2024-10-02 | 63.000 | 63.000 | 62.010 | 62.239 | 55.767 | 13,791 |
| 2024-10-01 | 63.330 | 63.600 | 62.770 | 62.999 | 56.448 | 29,335 |
| 2024-09-30 | 62.890 | 63.435 | 62.550 | 62.970 | 56.422 | 14,290 |
| 2024-09-27 | 62.560 | 63.250 | 62.550 | 63.030 | 56.240 | 8,014 |
| 2024-09-26 | 62.740 | 63.000 | 62.180 | 62.730 | 55.972 | 9,143 |
| 2024-09-25 | 62.760 | 62.870 | 62.300 | 62.545 | 55.807 | 7,904 |
| 2024-09-24 | 61.880 | 62.900 | 61.740 | 62.600 | 55.856 | 14,322 |
| 2024-09-23 | 61.510 | 62.480 | 61.500 | 62.119 | 55.427 | 18,748 |
| 2024-09-20 | 60.900 | 61.031 | 60.450 | 60.900 | 54.339 | 13,273 |
| 2024-09-19 | 62.068 | 62.085 | 60.420 | 60.680 | 54.143 | 31,702 |
| 2024-09-18 | 62.590 | 63.185 | 62.250 | 62.300 | 55.588 | 6,334 |
| 2024-09-17 | 62.720 | 63.140 | 62.620 | 62.890 | 56.115 | 7,422 |
| 2024-09-16 | 63.000 | 63.210 | 62.590 | 62.788 | 56.023 | 13,474 |
| 2024-09-13 | 62.810 | 62.890 | 62.089 | 62.210 | 55.508 | 7,443 |
| 2024-09-12 | 63.000 | 63.000 | 61.968 | 62.350 | 55.633 | 7,201 |
| 2024-09-11 | 62.580 | 62.650 | 61.915 | 62.560 | 55.820 | 10,729 |
| 2024-09-10 | 62.000 | 63.090 | 62.000 | 62.650 | 55.901 | 3,782 |
| 2024-09-09 | 62.570 | 62.759 | 62.110 | 62.619 | 55.873 | 10,128 |
| 2024-09-06 | 62.750 | 62.750 | 61.781 | 62.015 | 55.334 | 17,370 |
| 2024-09-05 | 62.720 | 63.390 | 62.330 | 62.570 | 55.829 | 47,976 |
| 2024-09-04 | 62.540 | 62.890 | 62.410 | 62.510 | 55.776 | 11,389 |
| 2024-09-03 | 61.630 | 62.410 | 61.550 | 62.340 | 55.624 | 13,831 |
| 2024-08-30 | 61.500 | 61.975 | 61.500 | 61.831 | 54.937 | 9,343 |
| 2024-08-29 | 62.010 | 62.010 | 60.980 | 61.300 | 54.465 | 9,172 |
| 2024-08-28 | 62.230 | 62.410 | 61.660 | 61.660 | 54.785 | 8,016 |
| 2024-08-27 | 61.700 | 62.200 | 61.500 | 62.150 | 55.221 | 8,940 |
| 2024-08-23 | 60.610 | 61.300 | 60.610 | 61.025 | 54.221 | 9,512 |
| 2024-08-22 | 60.840 | 60.990 | 60.370 | 60.461 | 53.719 | 5,446 |
| 2024-08-21 | 60.630 | 61.050 | 60.200 | 60.580 | 53.826 | 6,917 |
| 2024-08-20 | 60.840 | 61.240 | 60.301 | 60.480 | 53.737 | 8,013 |
| 2024-08-19 | 60.310 | 60.715 | 60.010 | 60.519 | 53.771 | 10,514 |
| 2024-08-16 | 59.710 | 60.080 | 59.639 | 60.030 | 53.337 | 14,648 |
| 2024-08-15 | 59.770 | 59.880 | 59.400 | 59.730 | 53.070 | 15,610 |
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.