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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 57.76 | 58.26 | 57.63 | 58.02 | 58.02 | 0.24% | 3,985,544 |
Jul 23, 2025 | 57.78 | 58.09 | 57.54 | 57.88 | 57.88 | 0.07% | 3,666,112 |
Jul 22, 2025 | 56.50 | 57.88 | 56.49 | 57.84 | 57.84 | 2.57% | 5,154,852 |
Jul 21, 2025 | 56.67 | 56.99 | 56.32 | 56.39 | 56.39 | -0.14% | 3,718,444 |
Jul 18, 2025 | 56.45 | 56.82 | 56.30 | 56.47 | 56.47 | 0.20% | 4,161,853 |
Jul 17, 2025 | 56.75 | 56.93 | 56.36 | 56.36 | 56.36 | -0.76% | 4,440,116 |
Jul 16, 2025 | 56.98 | 57.19 | 56.61 | 56.79 | 56.79 | 0.23% | 5,292,737 |
Jul 15, 2025 | 58.20 | 58.44 | 56.66 | 56.66 | 56.66 | -3.48% | 7,800,358 |
Jul 14, 2025 | 57.12 | 58.98 | 57.07 | 58.70 | 58.70 | 2.69% | 13,455,201 |
Jul 11, 2025 | 56.77 | 57.34 | 56.59 | 57.16 | 57.16 | 0.40% | 4,629,333 |
Jul 10, 2025 | 56.79 | 57.16 | 56.60 | 56.93 | 56.93 | 0.02% | 5,415,227 |
Jul 9, 2025 | 57.48 | 57.58 | 56.92 | 56.92 | 56.92 | -0.99% | 5,712,181 |
Jul 8, 2025 | 57.19 | 57.65 | 57.06 | 57.49 | 57.49 | -0.07% | 3,968,783 |
Jul 7, 2025 | 57.69 | 57.94 | 57.21 | 57.53 | 57.53 | -0.26% | 4,691,003 |
Jul 3, 2025 | 57.72 | 57.88 | 57.39 | 57.68 | 57.68 | -0.12% | 2,942,493 |
Jul 2, 2025 | 57.50 | 57.84 | 57.14 | 57.75 | 57.75 | -0.09% | 3,975,042 |
Jul 1, 2025 | 57.44 | 58.14 | 57.22 | 57.80 | 57.80 | 0.33% | 5,686,898 |
Jun 30, 2025 | 57.07 | 57.65 | 56.56 | 57.61 | 57.34 | 1.02% | 7,304,282 |
Jun 27, 2025 | 57.31 | 57.65 | 56.82 | 57.03 | 56.77 | -0.30% | 5,318,636 |
Jun 26, 2025 | 57.38 | 57.55 | 56.70 | 57.20 | 56.94 | 0.21% | 6,188,365 |
Jun 25, 2025 | 57.75 | 57.79 | 57.05 | 57.08 | 56.82 | -1.55% | 8,468,691 |
Jun 24, 2025 | 58.26 | 58.41 | 57.88 | 57.98 | 57.71 | -0.67% | 5,388,624 |
Jun 23, 2025 | 57.22 | 58.45 | 57.22 | 58.37 | 58.10 | 2.08% | 5,171,343 |
Jun 20, 2025 | 57.56 | 57.99 | 57.14 | 57.18 | 56.92 | -0.69% | 16,937,630 |
Jun 18, 2025 | 57.62 | 57.91 | 57.27 | 57.58 | 57.31 | 0.09% | 4,412,984 |
Jun 17, 2025 | 57.40 | 57.75 | 57.09 | 57.53 | 57.26 | 0.24% | 4,274,041 |
Jun 16, 2025 | 57.69 | 58.06 | 57.23 | 57.39 | 57.12 | -0.43% | 5,060,637 |
Jun 13, 2025 | 57.82 | 58.17 | 57.27 | 57.64 | 57.37 | -0.55% | 4,854,066 |
Jun 12, 2025 | 57.79 | 58.12 | 57.52 | 57.96 | 57.69 | 0.35% | 4,266,787 |
Jun 11, 2025 | 57.37 | 57.95 | 57.35 | 57.76 | 57.49 | 0.71% | 4,193,840 |
Jun 10, 2025 | 56.84 | 57.55 | 56.83 | 57.35 | 57.08 | 0.95% | 4,739,230 |
Jun 9, 2025 | 55.96 | 56.90 | 55.86 | 56.81 | 56.55 | 1.45% | 5,659,164 |
Jun 6, 2025 | 55.79 | 56.18 | 55.61 | 56.00 | 55.74 | 0.30% | 4,841,648 |
Jun 5, 2025 | 56.01 | 56.03 | 55.57 | 55.83 | 55.57 | -0.16% | 4,887,518 |
Jun 4, 2025 | 55.85 | 56.20 | 55.52 | 55.92 | 55.66 | -0.16% | 5,147,744 |
Jun 3, 2025 | 56.22 | 56.32 | 55.85 | 56.01 | 55.75 | -1.01% | 4,757,760 |
Jun 2, 2025 | 56.10 | 56.59 | 55.67 | 56.58 | 56.32 | -0.07% | 4,573,642 |
May 30, 2025 | 56.39 | 56.75 | 56.11 | 56.62 | 56.09 | 0.46% | 9,971,398 |
May 29, 2025 | 55.80 | 56.37 | 55.56 | 56.36 | 55.83 | 0.91% | 4,857,976 |
May 28, 2025 | 56.16 | 56.20 | 55.66 | 55.85 | 55.33 | -0.55% | 3,306,017 |
May 27, 2025 | 55.79 | 56.33 | 55.55 | 56.16 | 55.64 | 1.13% | 4,487,813 |
May 23, 2025 | 55.46 | 55.70 | 55.03 | 55.53 | 55.01 | 0.63% | 4,007,132 |
May 22, 2025 | 55.23 | 55.39 | 54.64 | 55.18 | 54.67 | -0.13% | 4,038,574 |
May 21, 2025 | 56.13 | 56.20 | 55.17 | 55.25 | 54.73 | -1.69% | 4,533,997 |
May 20, 2025 | 56.00 | 56.35 | 56.00 | 56.20 | 55.68 | -0.09% | 2,781,430 |
May 19, 2025 | 56.10 | 56.38 | 55.90 | 56.25 | 55.73 | 0.02% | 4,691,283 |
May 16, 2025 | 55.50 | 56.34 | 55.30 | 56.24 | 55.72 | 1.52% | 6,484,513 |
May 15, 2025 | 54.79 | 55.40 | 54.52 | 55.40 | 54.88 | 1.58% | 5,836,544 |
May 14, 2025 | 55.05 | 55.18 | 54.38 | 54.54 | 54.03 | -0.94% | 6,270,223 |
May 13, 2025 | 55.78 | 55.89 | 54.82 | 55.06 | 54.55 | -1.57% | 6,642,085 |