Realty Income Corporation O
NYSE · United States · Finance
$53.66-0.64 (-1.18%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $53.69 | -1.13% | $54.25 | $54.32 | $53.35 | 2.33M |
| 2026-09-30 | $54.30 | -1.52% | $55.01 | $55.03 | $54.23 | 8.89M |
| 2026-09-29 | $55.14 | -0.38% | $55.30 | $55.49 | $54.94 | 9.65M |
| 2026-09-28 | $55.35 | -0.34% | $55.55 | $55.71 | $55.10 | 10.31M |
| 2026-09-25 | $55.54 | +0.23% | $55.45 | $55.66 | $55.08 | 11.96M |
| 2026-09-24 | $55.41 | -0.36% | $55.54 | $55.77 | $55.07 | 9.36M |
| 2026-09-23 | $55.61 | -1.63% | $56.02 | $56.23 | $55.28 | 13.62M |
| 2026-09-22 | $56.53 | -0.21% | $56.91 | $56.95 | $56.46 | 7.32M |
| 2026-09-21 | $56.65 | -0.02% | $57.08 | $57.32 | $56.61 | 8.62M |
| 2026-09-18 | $56.66 | -1.15% | $57.18 | $57.35 | $56.55 | 15.21M |
| 2026-09-17 | $57.32 | +0.30% | $57.64 | $57.79 | $56.94 | 8.41M |
| 2026-09-16 | $57.15 | -2.66% | $58.76 | $59.07 | $56.86 | 11.63M |
| 2026-09-15 | $58.71 | -0.94% | $59.38 | $59.42 | $58.52 | 7.05M |
| 2026-09-14 | $59.27 | -0.39% | $59.95 | $60.45 | $59.23 | 9.21M |
| 2026-09-11 | $59.50 | -0.12% | $59.69 | $59.85 | $59.18 | 6.40M |
| 2026-09-10 | $59.57 | -0.90% | $60.30 | $60.47 | $59.48 | 5.95M |
| 2026-09-09 | $60.11 | -1.49% | $61.16 | $61.31 | $60.05 | 6.38M |
| 2026-09-08 | $61.02 | -0.38% | $61.15 | $61.69 | $60.95 | 5.96M |
| 2026-09-04 | $61.25 | -0.79% | $61.34 | $61.83 | $61.15 | 5.10M |
| 2026-09-03 | $61.74 | +0.39% | $61.80 | $61.97 | $61.32 | 3.90M |
| 2026-09-02 | $61.50 | +0.23% | $61.56 | $61.74 | $60.87 | 5.40M |
| 2026-09-01 | $61.36 | +0.13% | $61.49 | $61.83 | $61.05 | 5.45M |
| 2026-08-31 | $61.28 | -1.13% | $61.65 | $61.65 | $61.16 | 6.72M |
| 2026-08-28 | $61.98 | +0.29% | $62.15 | $62.21 | $61.80 | 3.70M |
| 2026-08-27 | $61.80 | -0.74% | $62.09 | $62.11 | $61.65 | 5.28M |
| 2026-08-26 | $62.26 | -0.91% | $62.95 | $62.95 | $62.25 | 4.12M |
| 2026-08-25 | $62.83 | -0.54% | $62.95 | $63.10 | $62.63 | 4.37M |
| 2026-08-24 | $63.17 | +0.91% | $62.91 | $63.41 | $62.75 | 3.89M |
| 2026-08-21 | $62.60 | -0.90% | $63.28 | $63.40 | $62.50 | 4.10M |
| 2026-08-20 | $63.17 | +0.35% | $63.00 | $63.54 | $62.80 | 3.59M |
| 2026-08-19 | $62.95 | +1.19% | $62.61 | $63.18 | $62.53 | 9.58M |
| 2026-08-18 | $62.21 | -0.30% | $62.87 | $62.96 | $62.20 | 4.04M |
| 2026-08-17 | $62.40 | -0.54% | $62.49 | $62.59 | $62.13 | 5.34M |
| 2026-08-14 | $62.74 | -0.33% | $62.98 | $63.28 | $62.69 | 3.65M |
| 2026-08-13 | $62.95 | +0.58% | $62.77 | $63.26 | $62.77 | 5.17M |
| 2026-08-12 | $62.59 | +1.13% | $62.00 | $62.65 | $61.79 | 12.37M |
| 2026-08-11 | $61.89 | 0.00% | $61.75 | $62.23 | $61.49 | 4.23M |
| 2026-08-10 | $61.89 | -0.99% | $62.26 | $62.26 | $61.27 | 6.02M |
| 2026-08-07 | $62.51 | +0.24% | $62.30 | $62.91 | $62.16 | 4.79M |
| 2026-08-06 | $62.36 | -0.54% | $64.34 | $64.95 | $62.30 | 6.02M |
| 2026-08-05 | $62.70 | -0.32% | $62.99 | $63.05 | $62.15 | 5.69M |
| 2026-08-04 | $62.90 | -0.91% | $63.01 | $63.23 | $62.13 | 5.37M |
| 2026-08-03 | $63.48 | -0.61% | $63.88 | $64.13 | $62.96 | 6.06M |
| 2026-07-31 | $63.87 | -0.87% | $63.91 | $64.07 | $63.24 | 5.73M |
| 2026-07-30 | $64.43 | -1.69% | $65.57 | $65.99 | $63.66 | 5.60M |
| 2026-07-29 | $65.54 | -0.29% | $65.98 | $66.27 | $65.17 | 4.39M |
| 2026-07-28 | $65.73 | +0.35% | $66.28 | $66.57 | $65.63 | 4.62M |
| 2026-07-27 | $65.50 | -0.15% | $65.57 | $66.25 | $65.31 | 3.92M |
| 2026-07-24 | $65.60 | +1.36% | $64.90 | $65.73 | $64.85 | 3.59M |
| 2026-07-23 | $64.72 | -0.48% | $65.31 | $65.40 | $64.40 | 4.57M |
| 2026-07-22 | $65.03 | +0.06% | $65.33 | $65.63 | $65.00 | 3.81M |
| 2026-07-21 | $64.99 | -0.29% | $64.80 | $65.03 | $64.56 | 3.90M |
| 2026-07-20 | $65.18 | -0.81% | $65.68 | $65.94 | $64.96 | 4.39M |
| 2026-07-17 | $65.71 | -0.06% | $66.33 | $67.15 | $65.19 | 6.55M |
| 2026-07-16 | $65.75 | +3.94% | $63.64 | $65.78 | $63.58 | 5.17M |
| 2026-07-15 | $63.26 | -0.80% | $64.12 | $64.28 | $63.09 | 4.55M |
| 2026-07-14 | $63.77 | -0.62% | $64.08 | $64.45 | $63.77 | 5.13M |
| 2026-07-13 | $64.17 | +1.36% | $63.46 | $64.26 | $63.46 | 5.33M |
| 2026-07-10 | $63.31 | +0.22% | $63.60 | $63.69 | $62.78 | 4.60M |
| 2026-07-09 | $63.17 | -0.09% | $63.35 | $63.68 | $62.97 | 7.68M |
| 2026-07-08 | $63.23 | -1.22% | $64.01 | $64.17 | $63.19 | 5.28M |
| 2026-07-07 | $64.01 | +1.30% | $63.65 | $64.74 | $63.61 | 5.74M |
| 2026-07-06 | $63.19 | -1.02% | $63.63 | $63.70 | $62.86 | 4.87M |
| 2026-07-02 | $63.84 | +3.27% | $62.20 | $63.85 | $62.20 | 6.41M |
| 2026-07-01 | $61.82 | -0.23% | $62.11 | $62.41 | $61.80 | 5.71M |
| 2026-06-30 | $61.96 | -1.71% | $62.43 | $62.78 | $61.92 | 8.06M |
| 2026-06-29 | $63.04 | -0.13% | $62.80 | $63.06 | $62.24 | 4.91M |
| 2026-06-26 | $63.12 | +1.74% | $62.45 | $63.26 | $62.40 | 8.33M |
| 2026-06-25 | $62.04 | +0.08% | $62.16 | $62.27 | $61.31 | 4.82M |
| 2026-06-24 | $61.99 | +0.75% | $61.77 | $62.46 | $61.48 | 6.34M |
| 2026-06-23 | $61.53 | +1.57% | $60.95 | $61.69 | $60.94 | 6.68M |
| 2026-06-22 | $60.58 | +0.56% | $60.46 | $61.05 | $60.26 | 7.48M |
| 2026-06-18 | $60.24 | -0.54% | $60.78 | $60.90 | $60.22 | 12.96M |
| 2026-06-17 | $60.57 | -2.57% | $61.83 | $62.02 | $60.31 | 6.07M |
| 2026-06-16 | $62.17 | +0.05% | $62.29 | $62.55 | $61.76 | 4.56M |
| 2026-06-15 | $62.14 | -0.92% | $62.72 | $62.97 | $62.07 | 5.33M |
| 2026-06-12 | $62.72 | +1.31% | $62.18 | $62.84 | $62.16 | 5.77M |
| 2026-06-11 | $61.91 | -0.32% | $62.37 | $62.83 | $61.88 | 6.05M |
| 2026-06-10 | $62.11 | +1.40% | $61.69 | $62.41 | $61.61 | 6.45M |
| 2026-06-09 | $61.25 | +2.07% | $60.24 | $61.51 | $59.98 | 8.09M |
| 2026-06-08 | $60.01 | -1.36% | $60.71 | $60.96 | $59.85 | 6.54M |
| 2026-06-05 | $60.84 | +1.82% | $59.72 | $61.48 | $59.50 | 6.84M |
| 2026-06-04 | $59.75 | +0.05% | $60.48 | $60.63 | $59.51 | 5.96M |
| 2026-06-03 | $59.72 | -0.32% | $59.88 | $60.66 | $59.72 | 5.73M |
| 2026-06-02 | $59.91 | +0.60% | $59.71 | $60.07 | $59.48 | 5.25M |
| 2026-06-01 | $59.55 | -2.82% | $60.72 | $60.90 | $59.53 | 7.51M |
| 2026-05-29 | $61.28 | -0.66% | $61.60 | $61.60 | $60.61 | 14.70M |
| 2026-05-28 | $61.69 | -0.80% | $62.10 | $62.42 | $61.67 | 5.68M |
| 2026-05-27 | $62.19 | -0.42% | $62.43 | $62.93 | $62.13 | 4.50M |
| 2026-05-26 | $62.45 | +0.69% | $62.08 | $62.50 | $61.87 | 4.93M |