Realty Income Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	55.650	57.090	55.520	57.060	57.060	7,680,633
2026-10-21	56.430	56.480	55.280	55.350	55.350	9,852,500
2026-10-20	55.950	56.520	55.710	56.340	56.340	5,572,900
2026-10-19	55.800	55.940	55.400	55.510	55.510	7,028,700
2026-10-16	55.850	56.310	55.530	56.080	56.080	6,843,700
2026-10-15	56.000	56.780	55.510	55.550	55.550	7,404,900
2026-10-14	54.840	55.520	54.490	55.170	55.170	8,054,000
2026-10-13	55.250	55.310	54.240	54.990	54.990	16,834,200
2026-10-12	54.150	54.740	53.900	54.700	54.700	7,640,500
2026-10-09	54.140	54.310	53.830	54.180	54.180	4,966,400
2026-10-08	53.270	54.180	53.150	54.170	54.170	12,337,700
2026-10-07	54.250	54.300	53.320	53.350	53.350	6,546,500
2026-10-06	54.000	54.370	53.890	54.250	54.250	7,570,200
2026-10-05	54.070	54.220	53.470	53.770	53.770	8,202,300
2026-10-02	53.860	54.340	53.440	54.130	54.130	7,669,200
2026-10-01	54.250	54.320	53.330	53.530	53.530	11,307,600
2026-09-30	55.010	55.030	54.230	54.300	54.300	8,889,000
2026-09-29	55.300	55.490	54.940	55.140	54.868	9,648,600
2026-09-28	55.550	55.710	55.100	55.350	55.077	10,310,600
2026-09-25	55.450	55.660	55.080	55.540	55.266	11,961,800
2026-09-24	55.540	55.770	55.070	55.410	55.137	9,360,500
2026-09-23	56.020	56.230	55.280	55.610	55.336	13,617,500
2026-09-22	56.910	56.950	56.460	56.530	56.251	7,315,600

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
2021-11-15	1032:1000
2005-01-03	2:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.