REALTY INCOME CORP

Ticker: O CUSIP: 756109104 Class: COM

ONTARIO TEACHERS PENSION PLAN BOARD's Holding History (CIK: 0000937567)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 36,376 Value ($000) $2,051 Avg Close $57.36 Range $55.42 - $60.04

Q3 2025

Shares 19,980 Value ($000) $1,215 Avg Close $56.92 Range $54.49 - $59.96

Q1 2025

Shares 19,109 Value ($000) $1,109 Avg Close $52.58 Range $48.78 - $57.63

Q4 2024

Shares 4,481 Value ($000) $239 Avg Close $54.51 Range $48.67 - $60.48

Q1 2024

Shares 16,740 Value ($000) $906 Avg Close $48.62 Range $45.93 - $53.47

Q3 2023

Shares 16,208 Value ($000) $809 Avg Close $50.15 Range $43.26 - $55.74

Q2 2023

Shares 20,780 Value ($000) $1,242 Avg Close $52.57 Range $50.05 - $54.72

Q1 2023

Shares 14,408 Value ($000) $912 Avg Close $55.14 Range $50.45 - $58.57

Q4 2022

Shares 30,722 Value ($000) $1,949 Avg Close $52.23 Range $46.48 - $56.09

Q3 2022

Shares 23,732 Value ($000) $1,381 Avg Close $57.30 Range $48.04 - $62.41

Q1 2020

Shares 8,973 Value ($000) $447 Avg Close $51.85 Range $27.50 - $61.26

Q4 2019

Shares 55,028 Value ($000) $4,052 Avg Close $54.96 Range $51.22 - $58.75

Q3 2019

Shares 46,237 Value ($000) $3,545 Avg Close $51.29 Range $47.82 - $55.10

Q2 2019

Shares 81,894 Value ($000) $5,648 Avg Close $49.47 Range $46.46 - $52.08

Q1 2019

Shares 16,535 Value ($000) $1,216 Avg Close $47.55 Range $42.67 - $51.70

Q4 2017

Shares 43,453 Value ($000) $2,478 Avg Close $36.71 Range $34.61 - $38.32

Q3 2017

Shares 33,369 Value ($000) $1,908 Avg Close $37.17 Range $34.45 - $39.07

Q2 2017

Shares 53,932 Value ($000) $2,976 Avg Close $36.61 Range $33.87 - $39.79

Q1 2017

Shares 72,454 Value ($000) $4,313 Avg Close $37.92 Range $35.97 - $40.47

Q4 2016

Shares 98,919 Value ($000) $5,686 Avg Close $36.35 Range $33.08 - $41.74

Q3 2016

Shares 113,596 Value ($000) $7,603 Avg Close $42.37 Range $39.48 - $44.94

Q2 2016

Shares 116,022 Value ($000) $8,047 Avg Close $38.59 Range $35.87 - $42.99

Q1 2016

Shares 110,453 Value ($000) $6,904 Avg Close $35.05 Range $30.67 - $38.57

Q4 2015

Shares 86,563 Value ($000) $4,469 Avg Close $29.76 Range $27.43 - $31.85

Q3 2015

Shares 59,287 Value ($000) $2,810 Avg Close $27.77 Range $25.82 - $29.13

Q2 2015

Shares 59,088 Value ($000) $2,623 Avg Close $27.79 Range $26.14 - $30.88

Q1 2015

Shares 4,317 Value ($000) $223 Avg Close $30.07 Range $27.81 - $32.21

Q2 2013

Shares 6,572 Value ($000) $275 Avg Close $25.40 Range $21.30 - $29.55

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	36,376	$2,051	$57.36	$55.42 - $60.04
Q3 2025	19,980	$1,215	$56.92	$54.49 - $59.96
Q1 2025	19,109	$1,109	$52.58	$48.78 - $57.63
Q4 2024	4,481	$239	$54.51	$48.67 - $60.48
Q1 2024	16,740	$906	$48.62	$45.93 - $53.47
Q3 2023	16,208	$809	$50.15	$43.26 - $55.74
Q2 2023	20,780	$1,242	$52.57	$50.05 - $54.72
Q1 2023	14,408	$912	$55.14	$50.45 - $58.57
Q4 2022	30,722	$1,949	$52.23	$46.48 - $56.09
Q3 2022	23,732	$1,381	$57.30	$48.04 - $62.41
Q1 2020	8,973	$447	$51.85	$27.50 - $61.26
Q4 2019	55,028	$4,052	$54.96	$51.22 - $58.75
Q3 2019	46,237	$3,545	$51.29	$47.82 - $55.10
Q2 2019	81,894	$5,648	$49.47	$46.46 - $52.08
Q1 2019	16,535	$1,216	$47.55	$42.67 - $51.70
Q4 2017	43,453	$2,478	$36.71	$34.61 - $38.32
Q3 2017	33,369	$1,908	$37.17	$34.45 - $39.07
Q2 2017	53,932	$2,976	$36.61	$33.87 - $39.79
Q1 2017	72,454	$4,313	$37.92	$35.97 - $40.47
Q4 2016	98,919	$5,686	$36.35	$33.08 - $41.74
Q3 2016	113,596	$7,603	$42.37	$39.48 - $44.94
Q2 2016	116,022	$8,047	$38.59	$35.87 - $42.99
Q1 2016	110,453	$6,904	$35.05	$30.67 - $38.57
Q4 2015	86,563	$4,469	$29.76	$27.43 - $31.85
Q3 2015	59,287	$2,810	$27.77	$25.82 - $29.13
Q2 2015	59,088	$2,623	$27.79	$26.14 - $30.88
Q1 2015	4,317	$223	$30.07	$27.81 - $32.21
Q2 2013	6,572	$275	$25.40	$21.30 - $29.55