Realty Income Corporation (O)
NYSE: O · Real-Time Price · USD
58.05
-0.47 (-0.80%)
At close: Apr 23, 2025, 4:00 PM
58.04
-0.01 (-0.02%)
Pre-market: Apr 24, 2025, 6:12 AM EDT

Realty Income Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202558.3658.6657.4258.0558.05-0.80%4,947,882
Apr 22, 202558.3258.8857.9858.5258.520.97%4,058,321
Apr 21, 202558.1558.6957.1657.9657.96-0.62%4,414,213
Apr 17, 202557.3258.6257.2058.3258.321.85%5,109,606
Apr 16, 202557.0057.9256.9857.2657.260.44%4,657,861
Apr 15, 202556.4357.1456.1457.0157.011.32%4,991,146
Apr 14, 202555.5356.6455.3656.2756.271.90%4,591,763
Apr 11, 202554.0055.3553.6555.2255.221.98%6,516,570
Apr 10, 202553.9054.7852.6154.1554.150.31%7,982,279
Apr 9, 202551.5054.3750.7153.9853.983.27%10,569,177
Apr 8, 202554.0454.4451.8152.2752.27-1.25%12,132,403
Apr 7, 202552.7055.0452.4852.9352.93-4.03%13,272,615
Apr 4, 202556.3356.9955.0755.1555.15-3.35%12,097,501
Apr 3, 202557.5158.1656.3857.0657.06-0.11%9,623,680
Apr 2, 202557.3657.5556.6857.1257.12-0.05%4,765,569
Apr 1, 202557.9358.2056.5157.1557.15-1.48%5,135,812
Mar 31, 202556.7558.2756.7558.0157.742.47%8,202,080
Mar 28, 202556.4156.7455.9856.6156.350.80%3,504,325
Mar 27, 202556.4756.9356.1056.1655.90-0.71%4,490,649
Mar 26, 202555.8056.7255.7256.5656.301.64%4,475,515
Mar 25, 202556.3356.4555.5155.6555.39-1.12%6,720,638
Mar 24, 202555.9056.4655.7556.2856.020.86%4,699,381
Mar 21, 202556.2756.3355.5755.8055.54-1.17%10,839,460
Mar 20, 202556.6256.6656.1056.4656.200.04%5,079,410
Mar 19, 202556.9657.0356.2856.4456.18-0.91%6,039,805
Mar 18, 202556.9957.1856.6156.9656.69-0.04%3,708,713
Mar 17, 202556.9557.3756.8156.9856.710.51%3,837,229
Mar 14, 202555.9756.8255.8656.6956.431.49%6,367,747
Mar 13, 202556.5057.4555.8055.8655.60-0.90%5,824,093
Mar 12, 202556.5056.7255.8856.3756.11-0.60%7,062,053
Mar 11, 202558.5058.7756.2356.7156.45-3.04%7,482,478
Mar 10, 202558.7560.3958.2258.4958.220.02%7,560,018
Mar 7, 202557.4759.0257.4358.4858.212.01%6,256,793
Mar 6, 202557.8658.2756.7357.3357.06-1.34%7,126,649
Mar 5, 202557.3458.2657.0958.1157.840.61%5,369,045
Mar 4, 202557.7058.5357.7057.7657.490.36%8,280,659
Mar 3, 202556.6857.6456.6357.5557.280.91%5,859,826
Feb 28, 202556.8457.2556.6657.0356.500.81%7,520,350
Feb 27, 202556.0756.8356.0556.5756.040.84%5,082,147
Feb 26, 202556.1656.9155.9056.1055.58-0.25%6,078,298
Feb 25, 202555.6956.4654.1356.2455.72-1.87%9,777,972
Feb 24, 202556.7457.5656.6657.3156.780.39%5,309,279
Feb 21, 202556.7257.3356.6357.0956.561.01%7,387,242
Feb 20, 202555.6756.7055.6756.5256.001.53%5,226,065
Feb 19, 202555.0555.8855.0055.6755.150.80%4,123,507
Feb 18, 202554.3555.2454.2355.2354.721.36%3,811,538
Feb 14, 202555.0855.4354.4754.4953.98-0.78%3,721,331
Feb 13, 202554.1255.0053.9354.9254.411.57%4,129,722
Feb 12, 202553.6654.1553.3054.0753.57-0.57%4,309,976
Feb 11, 202553.9954.5853.8054.3853.880.78%3,893,174