Realty Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-19 | 1,065.50 | 1,065.50 | 1,040.00 | 1,040.00 | 988.91 | 52 |
| 2025-11-18 | 1,050.66 | 1,050.66 | 1,050.66 | 1,050.66 | 999.05 | 108 |
| 2025-11-14 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 987.96 | 15 |
| 2025-11-13 | 1,042.50 | 1,042.50 | 1,039.00 | 1,039.00 | 987.96 | 141 |
| 2025-11-12 | 1,042.50 | 1,042.50 | 1,042.50 | 1,042.50 | 991.29 | 19 |
| 2025-11-10 | 1,048.13 | 1,048.13 | 1,035.00 | 1,035.92 | 985.03 | 214 |
| 2025-11-07 | 1,049.00 | 1,049.00 | 1,048.13 | 1,048.13 | 996.64 | 27 |
| 2025-11-06 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 997.47 | 36 |
| 2025-11-05 | 1,049.00 | 1,049.00 | 1,045.00 | 1,048.10 | 996.61 | 157 |
| 2025-11-04 | 1,050.35 | 1,050.35 | 1,043.60 | 1,046.00 | 994.62 | 189 |
| 2025-11-03 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,022.19 | 97 |
| 2025-10-31 | 1,074.00 | 1,075.00 | 1,074.00 | 1,075.00 | 1,022.19 | 70 |
| 2025-10-30 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,022.30 | 30 |
| 2025-10-29 | 1,110.00 | 1,110.00 | 1,075.00 | 1,075.00 | 1,017.56 | 46 |
← NewerPage 4 of 4 · 194 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.