Realty Income Corporation (O)
NYSE: O · Real-Time Price · USD
57.45
+0.06 (0.10%)
At close: Nov 22, 2024, 4:00 PM
57.40
-0.05 (-0.09%)
After-hours: Nov 22, 2024, 6:16 PM EST
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 57.65 | 57.88 | 57.30 | 57.45 | 57.45 | 0.10% | 3,262,154 |
| Nov 21, 2024 | 56.72 | 57.51 | 56.56 | 57.39 | 57.39 | 0.90% | 2,953,103 |
| Nov 20, 2024 | 56.92 | 57.27 | 56.63 | 56.88 | 56.88 | -0.52% | 4,131,316 |
| Nov 19, 2024 | 56.72 | 57.33 | 56.32 | 57.18 | 57.18 | 0.72% | 3,365,143 |
| Nov 18, 2024 | 56.14 | 56.89 | 55.97 | 56.77 | 56.77 | 0.41% | 4,209,643 |
| Nov 15, 2024 | 56.08 | 56.62 | 55.95 | 56.54 | 56.54 | 0.84% | 7,984,876 |
| Nov 14, 2024 | 56.84 | 56.84 | 55.88 | 56.07 | 56.07 | -1.46% | 5,115,128 |
| Nov 13, 2024 | 57.45 | 57.59 | 56.62 | 56.90 | 56.90 | -0.21% | 3,791,960 |
| Nov 12, 2024 | 57.40 | 57.65 | 56.98 | 57.02 | 57.02 | -1.09% | 3,675,471 |
| Nov 11, 2024 | 57.52 | 58.65 | 57.48 | 57.65 | 57.65 | 0.24% | 5,228,116 |
| Nov 8, 2024 | 56.80 | 57.71 | 56.70 | 57.51 | 57.51 | 2.00% | 5,576,556 |
| Nov 7, 2024 | 57.27 | 57.33 | 56.26 | 56.38 | 56.38 | -1.09% | 7,303,147 |
| Nov 6, 2024 | 58.24 | 58.24 | 56.00 | 57.00 | 57.00 | -3.09% | 11,418,159 |
| Nov 5, 2024 | 59.00 | 59.01 | 57.92 | 58.82 | 58.82 | -0.79% | 5,515,382 |
| Nov 4, 2024 | 58.99 | 60.05 | 58.91 | 59.29 | 59.29 | 0.70% | 4,691,594 |
| Nov 1, 2024 | 59.41 | 59.83 | 58.82 | 58.88 | 58.88 | -0.83% | 4,615,704 |
| Oct 31, 2024 | 60.25 | 60.40 | 59.32 | 59.37 | 59.11 | -1.84% | 9,170,569 |
| Oct 30, 2024 | 60.52 | 61.00 | 60.30 | 60.48 | 60.21 | 0.12% | 4,564,702 |
| Oct 29, 2024 | 61.11 | 61.34 | 60.40 | 60.41 | 60.14 | -1.44% | 5,174,284 |
| Oct 28, 2024 | 61.81 | 62.11 | 61.18 | 61.29 | 61.02 | -0.03% | 4,605,025 |
| Oct 25, 2024 | 63.21 | 63.29 | 61.21 | 61.31 | 61.04 | -3.16% | 5,994,203 |
| Oct 24, 2024 | 64.15 | 64.68 | 63.29 | 63.31 | 63.03 | -1.45% | 3,841,129 |
| Oct 23, 2024 | 63.60 | 64.42 | 63.60 | 64.24 | 63.95 | 0.86% | 4,232,916 |
| Oct 22, 2024 | 63.58 | 63.95 | 63.44 | 63.69 | 63.41 | -0.16% | 2,839,968 |
| Oct 21, 2024 | 64.54 | 64.88 | 63.75 | 63.79 | 63.51 | -1.42% | 3,301,019 |
| Oct 18, 2024 | 64.00 | 64.77 | 63.62 | 64.71 | 64.42 | 1.17% | 3,406,723 |
| Oct 17, 2024 | 63.84 | 64.10 | 63.43 | 63.96 | 63.68 | -0.42% | 3,450,755 |
| Oct 16, 2024 | 63.42 | 64.30 | 63.39 | 64.23 | 63.94 | 1.37% | 3,616,919 |
| Oct 15, 2024 | 62.49 | 63.74 | 62.36 | 63.36 | 63.08 | 2.01% | 3,863,226 |
| Oct 14, 2024 | 61.73 | 62.33 | 61.53 | 62.11 | 61.83 | 0.58% | 3,132,336 |
| Oct 11, 2024 | 61.73 | 62.02 | 61.50 | 61.75 | 61.48 | 0.46% | 2,913,808 |
| Oct 10, 2024 | 61.80 | 62.27 | 61.17 | 61.47 | 61.20 | -0.55% | 3,184,768 |
| Oct 9, 2024 | 61.48 | 61.92 | 61.31 | 61.81 | 61.54 | 0.49% | 3,132,840 |
| Oct 8, 2024 | 61.78 | 61.95 | 61.10 | 61.51 | 61.24 | -0.26% | 4,442,453 |
| Oct 7, 2024 | 61.87 | 61.87 | 61.46 | 61.67 | 61.40 | -0.55% | 4,015,402 |
| Oct 4, 2024 | 61.62 | 62.57 | 61.17 | 62.01 | 61.73 | -0.63% | 5,249,796 |
| Oct 3, 2024 | 62.30 | 62.51 | 61.79 | 62.40 | 62.12 | -0.03% | 3,617,208 |
| Oct 2, 2024 | 62.53 | 62.82 | 62.01 | 62.42 | 62.14 | -0.92% | 4,326,322 |
| Oct 1, 2024 | 63.33 | 63.61 | 62.76 | 63.00 | 62.72 | -0.66% | 5,380,887 |
| Sep 30, 2024 | 62.90 | 63.49 | 62.51 | 63.42 | 62.87 | 1.10% | 7,136,015 |
| Sep 27, 2024 | 62.81 | 63.27 | 62.54 | 62.73 | 62.19 | 0.40% | 4,304,761 |
| Sep 26, 2024 | 62.49 | 63.00 | 62.18 | 62.48 | 61.94 | -0.26% | 4,229,724 |
| Sep 25, 2024 | 62.71 | 62.88 | 62.30 | 62.64 | 62.10 | 0.13% | 5,233,647 |
| Sep 24, 2024 | 62.01 | 62.90 | 61.73 | 62.56 | 62.02 | 0.39% | 5,128,669 |
| Sep 23, 2024 | 62.00 | 62.49 | 61.85 | 62.32 | 61.78 | 1.12% | 4,122,910 |
| Sep 20, 2024 | 60.56 | 61.76 | 60.44 | 61.63 | 61.10 | 1.53% | 12,378,396 |
| Sep 19, 2024 | 61.95 | 62.10 | 60.42 | 60.70 | 60.18 | -2.40% | 7,228,455 |
| Sep 18, 2024 | 62.54 | 63.23 | 61.89 | 62.19 | 61.66 | -0.48% | 4,640,840 |
| Sep 17, 2024 | 62.76 | 63.14 | 62.48 | 62.49 | 61.95 | -0.30% | 3,639,728 |
| Sep 16, 2024 | 62.98 | 63.23 | 62.58 | 62.68 | 62.14 | -0.05% | 3,164,095 |
| Sep 13, 2024 | 62.82 | 62.90 | 62.09 | 62.71 | 62.17 | 0.48% | 3,506,284 |
| Sep 12, 2024 | 62.61 | 62.79 | 61.95 | 62.41 | 61.87 | -0.32% | 2,789,121 |
| Sep 11, 2024 | 62.35 | 62.70 | 61.90 | 62.61 | 62.07 | -0.32% | 2,988,371 |
| Sep 10, 2024 | 63.01 | 63.10 | 62.58 | 62.81 | 62.27 | -0.08% | 2,556,031 |
| Sep 9, 2024 | 62.11 | 62.97 | 62.05 | 62.86 | 62.32 | 0.74% | 4,479,059 |
| Sep 6, 2024 | 62.38 | 62.67 | 61.78 | 62.40 | 61.86 | 0.11% | 4,567,184 |
| Sep 5, 2024 | 63.20 | 63.39 | 62.13 | 62.33 | 61.79 | -0.61% | 4,743,263 |
| Sep 4, 2024 | 62.28 | 62.89 | 62.28 | 62.71 | 62.17 | 0.69% | 4,029,456 |
| Sep 3, 2024 | 61.63 | 62.61 | 61.52 | 62.28 | 61.74 | 0.27% | 4,818,232 |
| Aug 30, 2024 | 61.54 | 62.23 | 61.52 | 62.11 | 61.32 | 1.16% | 5,699,956 |
| Aug 29, 2024 | 61.97 | 62.08 | 60.98 | 61.40 | 60.62 | -0.95% | 3,680,077 |
| Aug 28, 2024 | 62.30 | 62.41 | 61.56 | 61.99 | 61.20 | -0.26% | 3,306,948 |
| Aug 27, 2024 | 61.61 | 62.27 | 61.49 | 62.15 | 61.36 | 0.62% | 3,495,151 |
| Aug 26, 2024 | 61.48 | 61.99 | 61.39 | 61.77 | 60.98 | 1.11% | 3,406,669 |
| Aug 23, 2024 | 60.71 | 61.29 | 60.62 | 61.09 | 60.31 | 0.98% | 4,245,690 |
| Aug 22, 2024 | 60.93 | 60.99 | 60.34 | 60.50 | 59.73 | -0.71% | 3,413,227 |
| Aug 21, 2024 | 60.59 | 60.96 | 60.19 | 60.93 | 60.15 | 0.61% | 3,305,421 |
| Aug 20, 2024 | 60.86 | 61.03 | 60.29 | 60.56 | 59.79 | -0.49% | 3,163,600 |
| Aug 19, 2024 | 60.04 | 60.90 | 60.03 | 60.86 | 60.08 | 1.35% | 2,664,645 |
| Aug 16, 2024 | 59.77 | 60.20 | 59.63 | 60.05 | 59.28 | 0.57% | 6,572,943 |
| Aug 15, 2024 | 59.88 | 59.94 | 59.41 | 59.71 | 58.95 | -0.75% | 5,586,414 |
| Aug 14, 2024 | 60.38 | 60.45 | 59.97 | 60.16 | 59.39 | -0.25% | 4,208,098 |
| Aug 13, 2024 | 60.83 | 60.98 | 60.11 | 60.31 | 59.54 | - | 4,228,364 |
| Aug 12, 2024 | 60.32 | 60.38 | 59.74 | 60.31 | 59.54 | -0.43% | 4,391,103 |
| Aug 9, 2024 | 60.50 | 60.68 | 59.92 | 60.57 | 59.80 | 0.58% | 3,374,919 |
| Aug 8, 2024 | 60.34 | 60.41 | 59.56 | 60.22 | 59.45 | -0.10% | 6,671,728 |
| Aug 7, 2024 | 60.45 | 61.60 | 60.27 | 60.28 | 59.51 | -0.26% | 7,729,754 |
| Aug 6, 2024 | 58.88 | 61.35 | 58.56 | 60.44 | 59.67 | 2.13% | 9,104,688 |
| Aug 5, 2024 | 56.88 | 59.96 | 56.88 | 59.18 | 58.42 | -0.24% | 12,166,938 |
| Aug 2, 2024 | 57.65 | 59.44 | 57.65 | 59.32 | 58.56 | 2.26% | 8,459,441 |
| Aug 1, 2024 | 57.64 | 58.06 | 57.49 | 58.01 | 57.27 | 1.01% | 5,966,565 |
| Jul 31, 2024 | 58.26 | 58.29 | 57.35 | 57.43 | 56.44 | -1.61% | 7,681,918 |
| Jul 30, 2024 | 58.26 | 58.53 | 58.11 | 58.37 | 57.36 | 0.27% | 4,091,496 |
| Jul 29, 2024 | 58.18 | 58.33 | 57.67 | 58.21 | 57.21 | 0.24% | 2,744,888 |
| Jul 26, 2024 | 57.62 | 58.28 | 57.41 | 58.07 | 57.07 | 1.24% | 3,138,632 |
| Jul 25, 2024 | 57.46 | 58.18 | 57.12 | 57.36 | 56.37 | 0.17% | 4,755,034 |
| Jul 24, 2024 | 57.49 | 57.94 | 57.14 | 57.26 | 56.27 | -0.40% | 4,859,994 |
| Jul 23, 2024 | 57.26 | 57.82 | 57.13 | 57.49 | 56.50 | -0.12% | 3,275,421 |
| Jul 22, 2024 | 57.41 | 57.66 | 56.95 | 57.56 | 56.57 | -0.03% | 4,000,809 |
| Jul 19, 2024 | 57.67 | 57.78 | 57.19 | 57.58 | 56.59 | -0.26% | 3,722,330 |
| Jul 18, 2024 | 57.34 | 58.57 | 57.26 | 57.73 | 56.74 | 0.17% | 4,518,529 |
| Jul 17, 2024 | 56.40 | 57.74 | 56.40 | 57.63 | 56.64 | 2.24% | 5,270,183 |
| Jul 16, 2024 | 56.13 | 56.42 | 55.85 | 56.37 | 55.40 | 0.70% | 5,127,557 |
| Jul 15, 2024 | 55.93 | 56.18 | 55.64 | 55.98 | 55.02 | 0.41% | 4,621,488 |
| Jul 12, 2024 | 55.31 | 56.02 | 55.27 | 55.75 | 54.79 | 1.36% | 5,273,841 |
| Jul 11, 2024 | 54.13 | 55.45 | 54.08 | 55.00 | 54.05 | 2.65% | 5,900,452 |
| Jul 10, 2024 | 52.96 | 53.63 | 52.82 | 53.58 | 52.66 | 1.55% | 3,279,363 |
| Jul 9, 2024 | 53.10 | 53.15 | 52.61 | 52.76 | 51.85 | -0.75% | 3,619,107 |
| Jul 8, 2024 | 53.04 | 53.23 | 52.73 | 53.16 | 52.24 | 0.13% | 5,347,705 |
| Jul 5, 2024 | 52.69 | 53.15 | 52.38 | 53.09 | 52.18 | 1.22% | 3,378,469 |