Realty Income Corporation (O)
NYSE: O · Real-Time Price · USD
58.02
+0.14 (0.24%)
At close: Jul 24, 2025, 4:00 PM
58.25
+0.23 (0.40%)
After-hours: Jul 24, 2025, 7:56 PM EDT

Realty Income Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202557.7658.2657.6358.0258.020.24%3,985,544
Jul 23, 202557.7858.0957.5457.8857.880.07%3,666,112
Jul 22, 202556.5057.8856.4957.8457.842.57%5,154,852
Jul 21, 202556.6756.9956.3256.3956.39-0.14%3,718,444
Jul 18, 202556.4556.8256.3056.4756.470.20%4,161,853
Jul 17, 202556.7556.9356.3656.3656.36-0.76%4,440,116
Jul 16, 202556.9857.1956.6156.7956.790.23%5,292,737
Jul 15, 202558.2058.4456.6656.6656.66-3.48%7,800,358
Jul 14, 202557.1258.9857.0758.7058.702.69%13,455,201
Jul 11, 202556.7757.3456.5957.1657.160.40%4,629,333
Jul 10, 202556.7957.1656.6056.9356.930.02%5,415,227
Jul 9, 202557.4857.5856.9256.9256.92-0.99%5,712,181
Jul 8, 202557.1957.6557.0657.4957.49-0.07%3,968,783
Jul 7, 202557.6957.9457.2157.5357.53-0.26%4,691,003
Jul 3, 202557.7257.8857.3957.6857.68-0.12%2,942,493
Jul 2, 202557.5057.8457.1457.7557.75-0.09%3,975,042
Jul 1, 202557.4458.1457.2257.8057.800.33%5,686,898
Jun 30, 202557.0757.6556.5657.6157.341.02%7,304,282
Jun 27, 202557.3157.6556.8257.0356.77-0.30%5,318,636
Jun 26, 202557.3857.5556.7057.2056.940.21%6,188,365
Jun 25, 202557.7557.7957.0557.0856.82-1.55%8,468,691
Jun 24, 202558.2658.4157.8857.9857.71-0.67%5,388,624
Jun 23, 202557.2258.4557.2258.3758.102.08%5,171,343
Jun 20, 202557.5657.9957.1457.1856.92-0.69%16,937,630
Jun 18, 202557.6257.9157.2757.5857.310.09%4,412,984
Jun 17, 202557.4057.7557.0957.5357.260.24%4,274,041
Jun 16, 202557.6958.0657.2357.3957.12-0.43%5,060,637
Jun 13, 202557.8258.1757.2757.6457.37-0.55%4,854,066
Jun 12, 202557.7958.1257.5257.9657.690.35%4,266,787
Jun 11, 202557.3757.9557.3557.7657.490.71%4,193,840
Jun 10, 202556.8457.5556.8357.3557.080.95%4,739,230
Jun 9, 202555.9656.9055.8656.8156.551.45%5,659,164
Jun 6, 202555.7956.1855.6156.0055.740.30%4,841,648
Jun 5, 202556.0156.0355.5755.8355.57-0.16%4,887,518
Jun 4, 202555.8556.2055.5255.9255.66-0.16%5,147,744
Jun 3, 202556.2256.3255.8556.0155.75-1.01%4,757,760
Jun 2, 202556.1056.5955.6756.5856.32-0.07%4,573,642
May 30, 202556.3956.7556.1156.6256.090.46%9,971,398
May 29, 202555.8056.3755.5656.3655.830.91%4,857,976
May 28, 202556.1656.2055.6655.8555.33-0.55%3,306,017
May 27, 202555.7956.3355.5556.1655.641.13%4,487,813
May 23, 202555.4655.7055.0355.5355.010.63%4,007,132
May 22, 202555.2355.3954.6455.1854.67-0.13%4,038,574
May 21, 202556.1356.2055.1755.2554.73-1.69%4,533,997
May 20, 202556.0056.3556.0056.2055.68-0.09%2,781,430
May 19, 202556.1056.3855.9056.2555.730.02%4,691,283
May 16, 202555.5056.3455.3056.2455.721.52%6,484,513
May 15, 202554.7955.4054.5255.4054.881.58%5,836,544
May 14, 202555.0555.1854.3854.5454.03-0.94%6,270,223
May 13, 202555.7855.8954.8255.0654.55-1.57%6,642,085