Realty Income Corporation (O)
NYSE: O · Real-Time Price · USD
62.48
-0.16 (-0.26%)
At close: Sep 26, 2024, 4:00 PM
62.55
+0.07 (0.11%)
After-hours: Sep 26, 2024, 7:52 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 62.49 | 63.00 | 62.18 | 62.48 | 62.48 | -0.26% | 4,210,379 |
| Sep 25, 2024 | 62.71 | 62.88 | 62.30 | 62.64 | 62.64 | 0.13% | 5,233,647 |
| Sep 24, 2024 | 62.01 | 62.90 | 61.73 | 62.56 | 62.56 | 0.39% | 5,128,669 |
| Sep 23, 2024 | 62.00 | 62.49 | 61.85 | 62.32 | 62.32 | 1.12% | 4,122,910 |
| Sep 20, 2024 | 60.56 | 61.76 | 60.44 | 61.63 | 61.63 | 1.53% | 12,378,396 |
| Sep 19, 2024 | 61.95 | 62.10 | 60.42 | 60.70 | 60.70 | -2.40% | 7,228,455 |
| Sep 18, 2024 | 62.54 | 63.23 | 61.89 | 62.19 | 62.19 | -0.48% | 4,640,840 |
| Sep 17, 2024 | 62.76 | 63.14 | 62.48 | 62.49 | 62.49 | -0.30% | 3,639,728 |
| Sep 16, 2024 | 62.98 | 63.23 | 62.58 | 62.68 | 62.68 | -0.05% | 3,164,095 |
| Sep 13, 2024 | 62.82 | 62.90 | 62.09 | 62.71 | 62.71 | 0.48% | 3,506,284 |
| Sep 12, 2024 | 62.61 | 62.79 | 61.95 | 62.41 | 62.41 | -0.32% | 2,789,121 |
| Sep 11, 2024 | 62.35 | 62.70 | 61.90 | 62.61 | 62.61 | -0.32% | 2,988,371 |
| Sep 10, 2024 | 63.01 | 63.10 | 62.58 | 62.81 | 62.81 | -0.08% | 2,556,031 |
| Sep 9, 2024 | 62.11 | 62.97 | 62.05 | 62.86 | 62.86 | 0.74% | 4,479,059 |
| Sep 6, 2024 | 62.38 | 62.67 | 61.78 | 62.40 | 62.40 | 0.11% | 4,567,184 |
| Sep 5, 2024 | 63.20 | 63.39 | 62.13 | 62.33 | 62.33 | -0.61% | 4,743,263 |
| Sep 4, 2024 | 62.28 | 62.89 | 62.28 | 62.71 | 62.71 | 0.69% | 4,029,456 |
| Sep 3, 2024 | 61.63 | 62.61 | 61.52 | 62.28 | 62.28 | 0.27% | 4,818,232 |
| Aug 30, 2024 | 61.54 | 62.23 | 61.52 | 62.11 | 61.85 | 1.16% | 5,699,956 |
| Aug 29, 2024 | 61.97 | 62.08 | 60.98 | 61.40 | 61.14 | -0.95% | 3,680,077 |
| Aug 28, 2024 | 62.30 | 62.41 | 61.56 | 61.99 | 61.73 | -0.26% | 3,306,948 |
| Aug 27, 2024 | 61.61 | 62.27 | 61.49 | 62.15 | 61.89 | 0.62% | 3,495,151 |
| Aug 26, 2024 | 61.48 | 61.99 | 61.39 | 61.77 | 61.51 | 1.11% | 3,406,669 |
| Aug 23, 2024 | 60.71 | 61.29 | 60.62 | 61.09 | 60.83 | 0.98% | 4,245,690 |
| Aug 22, 2024 | 60.93 | 60.99 | 60.34 | 60.50 | 60.25 | -0.71% | 3,413,227 |
| Aug 21, 2024 | 60.59 | 60.96 | 60.19 | 60.93 | 60.67 | 0.61% | 3,305,421 |
| Aug 20, 2024 | 60.86 | 61.03 | 60.29 | 60.56 | 60.31 | -0.49% | 3,163,600 |
| Aug 19, 2024 | 60.04 | 60.90 | 60.03 | 60.86 | 60.60 | 1.35% | 2,664,645 |
| Aug 16, 2024 | 59.77 | 60.20 | 59.63 | 60.05 | 59.80 | 0.57% | 6,572,943 |
| Aug 15, 2024 | 59.88 | 59.94 | 59.41 | 59.71 | 59.46 | -0.75% | 5,586,414 |
| Aug 14, 2024 | 60.38 | 60.45 | 59.97 | 60.16 | 59.91 | -0.25% | 4,208,098 |
| Aug 13, 2024 | 60.83 | 60.98 | 60.11 | 60.31 | 60.06 | - | 4,228,364 |
| Aug 12, 2024 | 60.32 | 60.38 | 59.74 | 60.31 | 60.06 | -0.43% | 4,391,103 |
| Aug 9, 2024 | 60.50 | 60.68 | 59.92 | 60.57 | 60.32 | 0.58% | 3,374,919 |
| Aug 8, 2024 | 60.34 | 60.41 | 59.56 | 60.22 | 59.97 | -0.10% | 6,671,728 |
| Aug 7, 2024 | 60.45 | 61.60 | 60.27 | 60.28 | 60.03 | -0.26% | 7,729,754 |
| Aug 6, 2024 | 58.88 | 61.35 | 58.56 | 60.44 | 60.19 | 2.13% | 9,104,688 |
| Aug 5, 2024 | 56.88 | 59.96 | 56.88 | 59.18 | 58.93 | -0.24% | 12,166,938 |
| Aug 2, 2024 | 57.65 | 59.44 | 57.65 | 59.32 | 59.07 | 2.26% | 8,459,441 |
| Aug 1, 2024 | 57.64 | 58.06 | 57.49 | 58.01 | 57.77 | 1.01% | 5,966,565 |
| Jul 31, 2024 | 58.26 | 58.29 | 57.35 | 57.43 | 56.93 | -1.61% | 7,681,918 |
| Jul 30, 2024 | 58.26 | 58.53 | 58.11 | 58.37 | 57.86 | 0.27% | 4,091,496 |
| Jul 29, 2024 | 58.18 | 58.33 | 57.67 | 58.21 | 57.70 | 0.24% | 2,744,888 |
| Jul 26, 2024 | 57.62 | 58.28 | 57.41 | 58.07 | 57.57 | 1.24% | 3,138,632 |
| Jul 25, 2024 | 57.46 | 58.18 | 57.12 | 57.36 | 56.86 | 0.17% | 4,755,034 |
| Jul 24, 2024 | 57.49 | 57.94 | 57.14 | 57.26 | 56.76 | -0.40% | 4,859,994 |
| Jul 23, 2024 | 57.26 | 57.82 | 57.13 | 57.49 | 56.99 | -0.12% | 3,275,421 |
| Jul 22, 2024 | 57.41 | 57.66 | 56.95 | 57.56 | 57.06 | -0.03% | 4,000,809 |
| Jul 19, 2024 | 57.67 | 57.78 | 57.19 | 57.58 | 57.08 | -0.26% | 3,722,330 |
| Jul 18, 2024 | 57.34 | 58.57 | 57.26 | 57.73 | 57.23 | 0.17% | 4,518,529 |
| Jul 17, 2024 | 56.40 | 57.74 | 56.40 | 57.63 | 57.13 | 2.24% | 5,270,183 |
| Jul 16, 2024 | 56.13 | 56.42 | 55.85 | 56.37 | 55.88 | 0.70% | 5,127,557 |
| Jul 15, 2024 | 55.93 | 56.18 | 55.64 | 55.98 | 55.49 | 0.41% | 4,621,488 |
| Jul 12, 2024 | 55.31 | 56.02 | 55.27 | 55.75 | 55.27 | 1.36% | 5,273,841 |
| Jul 11, 2024 | 54.13 | 55.45 | 54.08 | 55.00 | 54.52 | 2.65% | 5,900,452 |
| Jul 10, 2024 | 52.96 | 53.63 | 52.82 | 53.58 | 53.11 | 1.55% | 3,279,363 |
| Jul 9, 2024 | 53.10 | 53.15 | 52.61 | 52.76 | 52.30 | -0.75% | 3,619,107 |
| Jul 8, 2024 | 53.04 | 53.23 | 52.73 | 53.16 | 52.70 | 0.13% | 5,347,705 |
| Jul 5, 2024 | 52.69 | 53.15 | 52.38 | 53.09 | 52.63 | 1.22% | 3,378,469 |
| Jul 3, 2024 | 52.57 | 52.83 | 52.32 | 52.45 | 51.99 | 0.04% | 2,125,731 |
| Jul 2, 2024 | 52.35 | 52.68 | 52.29 | 52.43 | 51.97 | 0.13% | 4,590,238 |
| Jul 1, 2024 | 52.36 | 52.62 | 51.81 | 52.36 | 51.91 | -0.87% | 4,417,409 |
| Jun 28, 2024 | 52.71 | 52.86 | 52.13 | 52.82 | 52.10 | 0.74% | 8,379,400 |
| Jun 27, 2024 | 52.68 | 52.69 | 51.87 | 52.43 | 51.71 | -0.47% | 6,201,660 |
| Jun 26, 2024 | 52.66 | 52.91 | 52.43 | 52.68 | 51.96 | -0.45% | 4,776,786 |
| Jun 25, 2024 | 53.60 | 53.73 | 52.74 | 52.92 | 52.20 | -1.34% | 5,556,115 |
| Jun 24, 2024 | 53.15 | 54.15 | 53.02 | 53.64 | 52.91 | 0.92% | 4,265,490 |
| Jun 21, 2024 | 53.01 | 53.22 | 52.78 | 53.15 | 52.42 | 0.26% | 16,277,798 |
| Jun 20, 2024 | 52.91 | 53.22 | 52.68 | 53.01 | 52.29 | -0.17% | 4,471,029 |
| Jun 18, 2024 | 53.28 | 53.60 | 52.92 | 53.10 | 52.38 | 0.06% | 3,597,708 |
| Jun 17, 2024 | 53.10 | 53.45 | 52.81 | 53.07 | 52.35 | -0.56% | 3,624,423 |
| Jun 14, 2024 | 53.07 | 53.46 | 53.01 | 53.37 | 52.64 | 0.28% | 3,374,700 |
| Jun 13, 2024 | 52.74 | 53.50 | 52.65 | 53.22 | 52.49 | 1.01% | 4,314,121 |
| Jun 12, 2024 | 53.28 | 53.45 | 52.62 | 52.69 | 51.97 | 0.86% | 4,344,270 |
| Jun 11, 2024 | 52.50 | 52.84 | 52.13 | 52.24 | 51.53 | -0.89% | 5,218,043 |
| Jun 10, 2024 | 53.08 | 53.21 | 52.38 | 52.71 | 51.99 | -1.14% | 4,341,189 |
| Jun 7, 2024 | 53.35 | 53.98 | 53.13 | 53.32 | 52.59 | -1.73% | 3,968,819 |
| Jun 6, 2024 | 53.80 | 54.37 | 53.56 | 54.26 | 53.52 | 0.43% | 3,350,683 |
| Jun 5, 2024 | 54.34 | 54.51 | 53.78 | 54.03 | 53.29 | -0.73% | 4,729,337 |
| Jun 4, 2024 | 53.20 | 54.65 | 53.20 | 54.43 | 53.69 | 2.10% | 5,815,901 |
| Jun 3, 2024 | 53.17 | 53.33 | 52.67 | 53.31 | 52.58 | 0.47% | 4,398,670 |
| May 31, 2024 | 51.85 | 53.15 | 51.72 | 53.06 | 52.08 | 2.53% | 9,284,196 |
| May 30, 2024 | 51.54 | 52.10 | 51.54 | 51.75 | 50.79 | 1.13% | 6,221,178 |
| May 29, 2024 | 51.33 | 51.33 | 50.96 | 51.17 | 50.22 | -0.78% | 5,639,748 |
| May 28, 2024 | 52.60 | 53.07 | 51.53 | 51.57 | 50.62 | -1.17% | 6,564,856 |
| May 24, 2024 | 52.70 | 52.76 | 52.11 | 52.18 | 51.22 | -0.25% | 4,660,522 |
| May 23, 2024 | 53.72 | 53.73 | 52.28 | 52.31 | 51.34 | -2.62% | 5,575,993 |
| May 22, 2024 | 54.81 | 55.00 | 53.66 | 53.72 | 52.73 | -2.47% | 5,760,088 |
| May 21, 2024 | 54.98 | 55.50 | 54.96 | 55.08 | 54.06 | 0.18% | 3,783,224 |
| May 20, 2024 | 55.14 | 55.50 | 54.88 | 54.98 | 53.96 | -0.27% | 3,913,148 |
| May 17, 2024 | 55.29 | 55.29 | 54.88 | 55.13 | 54.11 | -0.11% | 4,270,902 |
| May 16, 2024 | 55.05 | 55.42 | 54.92 | 55.19 | 54.17 | 0.15% | 4,198,638 |
| May 15, 2024 | 55.29 | 55.52 | 54.98 | 55.11 | 54.09 | 0.44% | 6,024,381 |
| May 14, 2024 | 55.15 | 55.40 | 54.68 | 54.87 | 53.86 | -0.16% | 4,898,914 |
| May 13, 2024 | 55.45 | 55.49 | 54.84 | 54.96 | 53.94 | -0.09% | 3,928,153 |
| May 10, 2024 | 54.74 | 55.14 | 54.61 | 55.01 | 53.99 | 0.70% | 3,859,727 |
| May 9, 2024 | 55.00 | 55.06 | 54.28 | 54.63 | 53.62 | -0.29% | 6,113,288 |
| May 8, 2024 | 54.78 | 54.99 | 54.53 | 54.79 | 53.78 | -0.42% | 6,602,421 |
| May 7, 2024 | 55.32 | 55.59 | 54.86 | 55.02 | 54.00 | -0.78% | 6,362,152 |
| May 6, 2024 | 55.48 | 55.67 | 55.15 | 55.45 | 54.43 | 0.34% | 6,845,052 |