Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,144.03 | 29 |
| 2021-11-17 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,136.25 | 56 |
| 2021-11-11 | 1,423.52 | 1,423.52 | 1,423.52 | 1,423.52 | 1,107.86 | 30 |
| 2021-11-09 | 1,396.40 | 1,396.40 | 1,396.40 | 1,396.40 | 1,086.75 | 168 |
| 2021-11-04 | 1,442.89 | 1,442.89 | 1,442.89 | 1,442.89 | 1,122.93 | 25 |
| 2021-10-27 | 1,442.89 | 1,442.89 | 1,442.89 | 1,442.89 | 1,119.60 | 54 |
| 2021-10-26 | 1,442.89 | 1,442.89 | 1,442.89 | 1,442.89 | 1,119.60 | 72 |
| 2021-10-21 | 1,404.15 | 1,404.15 | 1,404.15 | 1,404.15 | 1,089.54 | 70 |
| 2021-10-15 | 1,388.66 | 1,388.66 | 1,388.66 | 1,388.66 | 1,077.52 | 144 |
← NewerPage 13 of 13 · 729 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 5.0171 USD |
| 2026-08-31 | 5.0078 USD |
| 2026-07-31 | 5.0078 USD |
| 2026-06-30 | 5.0078 USD |
| 2026-05-29 | 4.9986 USD |
| 2026-04-30 | 4.9986 USD |
| 2026-03-31 | 4.9986 USD |
| 2026-02-27 | 4.9893 USD |
| 2026-01-30 | 4.9893 USD |
| 2026-01-02 | 4.9893 USD |
| 2025-11-28 | 4.9801 USD |
| 2025-10-31 | 4.9801 USD |
| 2025-10-01 | 4.9801 USD |
| 2025-09-02 | 4.9709 USD |
| 2025-08-01 | 4.9709 USD |
| 2025-07-01 | 4.9709 USD |
| 2025-06-02 | 4.9616 USD |
| 2025-05-02 | 4.9616 USD |
| 2025-04-01 | 4.9616 USD |
| 2025-03-03 | 4.9524 USD |
| 2025-02-04 | 4.8785 USD |
| 2025-01-02 | 4.8785 USD |
| 2024-12-02 | 4.8692 USD |
| 2024-11-01 | 4.8692 USD |
| 2024-10-02 | 4.8692 USD |
| 2024-09-03 | 4.8600 USD |
| 2024-08-01 | 4.8600 USD |
| 2024-07-01 | 4.8600 USD |
| 2024-06-03 | 4.8507 USD |
| 2024-04-30 | 4.7491 USD |
| 2024-04-01 | 4.7491 USD |
| 2024-02-29 | 4.7399 USD |
| 2024-01-31 | 4.7399 USD |
| 2023-12-29 | 4.7399 USD |
| 2023-11-30 | 4.7306 USD |
| 2023-10-31 | 4.7306 USD |
| 2023-09-29 | 4.7306 USD |
| 2023-08-31 | 4.7214 USD |
| 2023-07-31 | 4.7214 USD |
| 2023-06-30 | 4.7214 USD |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.