Realty Income Corporation Common Stock (O)
53.53
-0.77 (-1.42%)
NYSE · Last Trade: Oct 1st, 7:33 PM EDT
Historical Prices For Realty Income Corporation Common Stock (O)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 55.01 | 55.03 | 54.23 | 54.30 | 8,894,198 | 54.30 |
| 9/29/2026 | 55.30 | 55.49 | 54.94 | 55.14 | 9,647,429 | 54.87 |
| 9/28/2026 | 55.54 | 55.71 | 55.10 | 55.35 | 10,315,348 | 55.08 |
| 9/25/2026 | 55.45 | 55.66 | 55.08 | 55.54 | 11,970,599 | 55.27 |
| 9/24/2026 | 55.54 | 55.77 | 55.07 | 55.41 | 9,362,647 | 55.14 |
| 9/23/2026 | 56.02 | 56.23 | 55.27 | 55.61 | 13,622,135 | 55.34 |
| 9/22/2026 | 56.91 | 56.95 | 56.45 | 56.53 | 7,320,023 | 56.25 |
| 9/21/2026 | 57.08 | 57.32 | 56.61 | 56.65 | 8,622,963 | 56.37 |
| 9/18/2026 | 57.18 | 57.35 | 56.55 | 56.66 | 15,214,916 | 56.38 |
| 9/17/2026 | 57.64 | 57.79 | 56.94 | 57.32 | 8,428,203 | 57.04 |
| 9/16/2026 | 58.76 | 59.07 | 56.85 | 57.15 | 11,626,943 | 56.87 |
| 9/15/2026 | 59.38 | 59.41 | 58.52 | 58.71 | 7,029,829 | 58.42 |
| 9/14/2026 | 59.95 | 60.45 | 59.23 | 59.27 | 9,211,345 | 58.98 |
| 9/11/2026 | 59.69 | 59.85 | 59.18 | 59.50 | 6,398,142 | 59.21 |
| 9/10/2026 | 60.30 | 60.47 | 59.48 | 59.57 | 6,003,584 | 59.28 |
| 9/09/2026 | 61.15 | 61.31 | 60.05 | 60.11 | 6,382,222 | 59.81 |
| 9/08/2026 | 61.15 | 61.69 | 60.95 | 61.02 | 5,965,356 | 60.72 |
| 9/04/2026 | 61.34 | 61.83 | 61.15 | 61.25 | 5,101,506 | 60.95 |
| 9/03/2026 | 61.80 | 61.97 | 61.32 | 61.74 | 3,898,710 | 61.44 |
| 9/02/2026 | 61.56 | 61.73 | 60.87 | 61.50 | 5,401,375 | 61.20 |
| 9/01/2026 | 61.49 | 61.83 | 61.05 | 61.36 | 5,448,577 | 61.06 |
| 8/31/2026 | 61.65 | 61.65 | 61.16 | 61.28 | 6,738,919 | 60.98 |
| 8/28/2026 | 62.15 | 62.20 | 61.80 | 61.98 | 3,702,937 | 61.40 |
| 8/27/2026 | 62.09 | 62.11 | 61.65 | 61.80 | 5,352,917 | 61.23 |
| 8/26/2026 | 62.95 | 62.95 | 62.25 | 62.26 | 4,115,954 | 61.68 |
| 8/25/2026 | 62.95 | 63.10 | 62.63 | 62.83 | 4,372,785 | 62.25 |
| 8/24/2026 | 62.91 | 63.41 | 62.75 | 63.17 | 3,894,969 | 62.58 |
| 8/21/2026 | 63.28 | 63.40 | 62.50 | 62.60 | 4,102,627 | 62.02 |
| 8/20/2026 | 63.00 | 63.54 | 62.80 | 63.17 | 3,588,920 | 62.58 |
| 8/19/2026 | 62.61 | 63.17 | 62.53 | 62.95 | 9,577,427 | 62.37 |
| 8/18/2026 | 62.87 | 62.96 | 62.20 | 62.21 | 4,089,405 | 61.63 |
| 8/17/2026 | 62.49 | 62.59 | 62.13 | 62.40 | 5,340,688 | 61.82 |
| 8/14/2026 | 62.97 | 63.28 | 62.69 | 62.74 | 3,651,682 | 62.16 |
| 8/13/2026 | 62.77 | 63.26 | 62.77 | 62.95 | 5,172,245 | 62.37 |
| 8/12/2026 | 62.00 | 62.65 | 61.79 | 62.59 | 12,393,571 | 62.01 |
| 8/11/2026 | 61.75 | 62.23 | 61.49 | 61.89 | 4,232,861 | 61.32 |
| 8/10/2026 | 62.26 | 62.26 | 61.27 | 61.89 | 6,012,367 | 61.32 |
| 8/07/2026 | 62.30 | 62.91 | 62.16 | 62.51 | 4,983,230 | 61.93 |
| 8/06/2026 | 64.33 | 64.95 | 62.30 | 62.36 | 6,022,453 | 61.78 |
| 8/05/2026 | 62.99 | 63.05 | 62.15 | 62.70 | 5,668,212 | 62.12 |
| 8/04/2026 | 63.01 | 63.23 | 62.13 | 62.90 | 5,368,259 | 62.32 |
| 8/03/2026 | 63.88 | 64.13 | 62.95 | 63.48 | 6,054,083 | 62.89 |
| 7/31/2026 | 63.91 | 64.06 | 63.24 | 63.87 | 5,764,803 | 63.28 |
| 7/30/2026 | 65.57 | 65.99 | 63.66 | 64.43 | 5,604,946 | 63.56 |
| 7/29/2026 | 65.98 | 66.27 | 65.17 | 65.54 | 4,391,063 | 64.66 |
| 7/28/2026 | 66.28 | 66.57 | 65.63 | 65.73 | 4,618,424 | 64.85 |
| 7/27/2026 | 65.57 | 66.25 | 65.31 | 65.50 | 3,924,660 | 64.62 |
| 7/24/2026 | 64.90 | 65.73 | 64.85 | 65.60 | 3,589,504 | 64.72 |
| 7/23/2026 | 65.31 | 65.40 | 64.40 | 64.72 | 4,566,827 | 63.85 |
| 7/22/2026 | 65.33 | 65.63 | 65.00 | 65.03 | 3,810,727 | 64.16 |
| 7/21/2026 | 64.80 | 65.03 | 64.56 | 64.99 | 3,897,343 | 64.12 |
| 7/20/2026 | 65.68 | 65.94 | 64.96 | 65.18 | 4,391,276 | 64.30 |
| 7/17/2026 | 66.33 | 67.15 | 65.19 | 65.71 | 6,549,085 | 64.83 |
| 7/16/2026 | 63.64 | 65.78 | 63.58 | 65.75 | 5,182,559 | 64.87 |
| 7/15/2026 | 64.12 | 64.28 | 63.09 | 63.26 | 4,552,991 | 62.41 |
| 7/14/2026 | 64.08 | 64.45 | 63.77 | 63.77 | 5,126,155 | 62.91 |
| 7/13/2026 | 63.46 | 64.25 | 63.45 | 64.17 | 5,329,939 | 63.31 |
| 7/10/2026 | 63.60 | 63.69 | 62.78 | 63.31 | 4,598,777 | 62.46 |
| 7/09/2026 | 63.35 | 63.68 | 62.97 | 63.17 | 7,681,967 | 62.32 |
| 7/08/2026 | 64.01 | 64.17 | 63.19 | 63.23 | 5,283,704 | 62.38 |
| 7/07/2026 | 63.65 | 64.74 | 63.61 | 64.01 | 5,740,801 | 63.15 |
| 7/06/2026 | 63.63 | 63.70 | 62.86 | 63.19 | 4,872,650 | 62.34 |
| 7/02/2026 | 62.20 | 63.85 | 62.20 | 63.84 | 6,422,377 | 62.98 |