Realty Income Corporation (O)
NYSE: O · Real-Time Price · USD
57.75
-0.05 (-0.09%)
At close: Jul 2, 2025, 4:00 PM
57.76
+0.01 (0.02%)
Pre-market: Jul 3, 2025, 8:52 AM EDT

Realty Income Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202557.5057.8457.1457.7557.75-0.09%3,949,673
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
May 12, 202556.1556.2055.3555.9455.42-1.32%8,776,895
May 9, 202556.2156.8855.9056.6956.160.78%3,634,766
May 8, 202556.7056.8156.2056.2555.73-0.86%4,858,630
May 7, 202556.8057.2356.5856.7456.21-0.09%6,822,854
May 6, 202556.8857.5556.3756.7956.26-0.26%5,650,193
May 5, 202556.9657.3556.7556.9456.41-0.04%4,392,834
May 2, 202557.6057.7056.7956.9656.43-0.37%4,292,747
May 1, 202557.7057.8857.0457.1756.64-1.19%4,308,514
Apr 30, 202557.5658.0656.9657.8657.050.84%7,998,962
Apr 29, 202557.2457.6756.8357.3856.580.24%3,691,060
Apr 28, 202556.8157.3756.4257.2456.440.62%3,789,839
Apr 25, 202557.2657.3756.5656.8956.10-0.45%3,861,460
Apr 24, 202558.1058.1056.9657.1556.35-1.55%5,522,251
Apr 23, 202558.3658.6657.4258.0557.24-0.80%4,954,516
Apr 22, 202558.3258.8857.9858.5257.700.97%4,058,321