Realty Income Corporation Common Stock (O)
55.22
-0.39 (-0.70%)
NYSE · Last Trade: Sep 24th, 3:04 PM EDT
Historical Prices For Realty Income Corporation Common Stock (O)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/23/2026 | 56.02 | 56.23 | 55.27 | 55.61 | 13,622,135 | 55.61 |
| 9/22/2026 | 56.91 | 56.95 | 56.45 | 56.53 | 7,320,023 | 56.53 |
| 9/21/2026 | 57.08 | 57.32 | 56.61 | 56.65 | 8,622,963 | 56.65 |
| 9/18/2026 | 57.18 | 57.35 | 56.55 | 56.66 | 15,214,916 | 56.66 |
| 9/17/2026 | 57.64 | 57.79 | 56.94 | 57.32 | 8,428,126 | 57.32 |
| 9/16/2026 | 58.76 | 59.07 | 56.85 | 57.15 | 11,626,676 | 57.15 |
| 9/15/2026 | 59.38 | 59.41 | 58.52 | 58.71 | 7,029,458 | 58.71 |
| 9/14/2026 | 59.95 | 60.45 | 59.23 | 59.27 | 9,211,308 | 59.27 |
| 9/11/2026 | 59.69 | 59.85 | 59.18 | 59.50 | 6,398,142 | 59.50 |
| 9/10/2026 | 60.30 | 60.47 | 59.48 | 59.57 | 6,003,340 | 59.57 |
| 9/09/2026 | 61.16 | 61.31 | 60.05 | 60.11 | 6,381,911 | 60.11 |
| 9/08/2026 | 61.15 | 61.69 | 60.95 | 61.02 | 5,965,256 | 61.02 |
| 9/04/2026 | 61.34 | 61.83 | 61.15 | 61.25 | 5,101,506 | 61.25 |
| 9/03/2026 | 61.80 | 61.97 | 61.32 | 61.74 | 3,898,598 | 61.74 |
| 9/02/2026 | 61.56 | 61.73 | 60.87 | 61.50 | 5,401,360 | 61.50 |
| 9/01/2026 | 61.49 | 61.83 | 61.05 | 61.36 | 5,448,542 | 61.36 |
| 8/31/2026 | 61.65 | 61.65 | 61.16 | 61.28 | 6,738,876 | 61.28 |
| 8/28/2026 | 62.15 | 62.20 | 61.80 | 61.98 | 3,702,937 | 61.98 |
| 8/27/2026 | 62.09 | 62.11 | 61.65 | 61.80 | 5,352,794 | 61.80 |
| 8/26/2026 | 62.95 | 62.95 | 62.25 | 62.26 | 4,115,911 | 62.26 |
| 8/25/2026 | 62.95 | 63.10 | 62.63 | 62.83 | 4,372,783 | 62.83 |
| 8/24/2026 | 62.91 | 63.41 | 62.75 | 63.17 | 3,894,963 | 63.17 |
| 8/21/2026 | 63.28 | 63.40 | 62.50 | 62.60 | 4,102,627 | 62.60 |
| 8/20/2026 | 63.00 | 63.54 | 62.80 | 63.17 | 3,588,904 | 63.17 |
| 8/19/2026 | 62.61 | 63.17 | 62.53 | 62.95 | 9,577,416 | 62.95 |
| 8/18/2026 | 62.87 | 62.96 | 62.20 | 62.21 | 4,089,385 | 62.21 |
| 8/17/2026 | 62.49 | 62.59 | 62.13 | 62.40 | 5,340,527 | 62.40 |
| 8/14/2026 | 62.97 | 63.28 | 62.69 | 62.74 | 3,651,682 | 62.74 |
| 8/13/2026 | 62.77 | 63.26 | 62.77 | 62.95 | 5,172,240 | 62.95 |
| 8/12/2026 | 62.00 | 62.65 | 61.79 | 62.59 | 12,393,466 | 62.59 |
| 8/11/2026 | 61.75 | 62.23 | 61.49 | 61.89 | 4,232,852 | 61.89 |
| 8/10/2026 | 62.26 | 62.26 | 61.27 | 61.89 | 6,011,840 | 61.89 |
| 8/07/2026 | 62.30 | 62.91 | 62.16 | 62.51 | 4,983,230 | 62.51 |
| 8/06/2026 | 64.33 | 64.95 | 62.30 | 62.36 | 6,022,437 | 62.36 |
| 8/05/2026 | 62.99 | 63.05 | 62.15 | 62.70 | 5,668,211 | 62.70 |
| 8/04/2026 | 63.01 | 63.23 | 62.13 | 62.90 | 5,368,242 | 62.90 |
| 8/03/2026 | 63.88 | 64.13 | 62.95 | 63.48 | 6,054,076 | 63.48 |
| 7/31/2026 | 63.91 | 64.06 | 63.24 | 63.87 | 5,764,803 | 63.87 |
| 7/30/2026 | 65.57 | 65.99 | 63.66 | 64.43 | 5,604,895 | 64.16 |
| 7/29/2026 | 65.98 | 66.27 | 65.17 | 65.54 | 4,390,781 | 65.26 |
| 7/28/2026 | 66.28 | 66.57 | 65.63 | 65.73 | 4,618,382 | 65.45 |
| 7/27/2026 | 65.57 | 66.25 | 65.31 | 65.50 | 3,924,703 | 65.22 |
| 7/24/2026 | 64.90 | 65.73 | 64.85 | 65.60 | 3,589,504 | 65.32 |
| 7/23/2026 | 65.31 | 65.40 | 64.40 | 64.72 | 4,566,811 | 64.45 |
| 7/22/2026 | 65.33 | 65.63 | 65.00 | 65.03 | 3,810,672 | 64.76 |
| 7/21/2026 | 64.80 | 65.03 | 64.56 | 64.99 | 3,896,832 | 64.72 |
| 7/20/2026 | 65.68 | 65.94 | 64.96 | 65.18 | 4,391,276 | 64.91 |
| 7/17/2026 | 66.33 | 67.15 | 65.19 | 65.71 | 6,549,085 | 65.43 |
| 7/16/2026 | 63.64 | 65.78 | 63.58 | 65.75 | 5,182,542 | 65.47 |
| 7/15/2026 | 64.12 | 64.28 | 63.09 | 63.26 | 4,552,985 | 62.99 |
| 7/14/2026 | 64.08 | 64.45 | 63.77 | 63.77 | 5,125,953 | 63.50 |
| 7/13/2026 | 63.46 | 64.25 | 63.45 | 64.17 | 5,329,938 | 63.90 |
| 7/10/2026 | 63.60 | 63.69 | 62.78 | 63.31 | 4,598,777 | 63.04 |
| 7/09/2026 | 63.35 | 63.68 | 62.97 | 63.17 | 7,681,967 | 62.90 |
| 7/08/2026 | 64.01 | 64.17 | 63.19 | 63.23 | 5,283,684 | 62.96 |
| 7/07/2026 | 63.65 | 64.74 | 63.61 | 64.01 | 5,740,788 | 63.74 |
| 7/06/2026 | 63.63 | 63.70 | 62.86 | 63.19 | 4,872,650 | 62.92 |
| 7/02/2026 | 62.20 | 63.85 | 62.20 | 63.84 | 6,422,377 | 63.57 |
| 7/01/2026 | 62.11 | 62.41 | 61.80 | 61.82 | 5,705,053 | 61.56 |
| 6/30/2026 | 62.43 | 62.77 | 61.92 | 61.96 | 8,063,078 | 61.70 |
| 6/29/2026 | 62.80 | 63.06 | 62.24 | 63.04 | 4,909,615 | 62.51 |
| 6/26/2026 | 62.45 | 63.26 | 62.40 | 63.12 | 8,329,815 | 62.58 |
| 6/25/2026 | 62.16 | 62.27 | 61.31 | 62.04 | 4,825,982 | 61.51 |
| 6/24/2026 | 61.77 | 62.45 | 61.48 | 61.99 | 6,338,796 | 61.46 |