Realty Income Corporation (O)
NYSE: O · Real-Time Price · USD
57.95
+0.21 (0.36%)
Sep 3, 2025, 4:00 PM - Market closed
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 57.65 | 57.99 | 57.44 | 57.95 | 57.95 | 0.36% | 3,930,714 |
| Sep 2, 2025 | 58.02 | 58.31 | 57.46 | 57.74 | 57.74 | -1.74% | 5,441,984 |
| Aug 29, 2025 | 58.20 | 58.78 | 58.17 | 58.76 | 58.49 | 1.08% | 4,370,657 |
| Aug 28, 2025 | 58.63 | 58.63 | 57.86 | 58.13 | 57.86 | -0.72% | 5,009,829 |
| Aug 27, 2025 | 58.40 | 58.77 | 58.18 | 58.55 | 58.28 | 0.72% | 5,703,912 |
| Aug 26, 2025 | 58.30 | 58.38 | 57.72 | 58.13 | 57.86 | -0.14% | 7,617,747 |
| Aug 25, 2025 | 58.68 | 58.89 | 58.12 | 58.21 | 57.94 | -1.21% | 6,828,975 |
| Aug 22, 2025 | 59.86 | 60.10 | 58.84 | 58.92 | 58.65 | -1.11% | 7,649,971 |
| Aug 21, 2025 | 59.75 | 59.86 | 59.32 | 59.58 | 59.30 | -0.53% | 4,920,989 |
| Aug 20, 2025 | 59.23 | 60.17 | 59.15 | 59.90 | 59.62 | 1.51% | 6,768,023 |
| Aug 19, 2025 | 58.05 | 59.03 | 57.99 | 59.01 | 58.74 | 1.97% | 4,600,172 |
| Aug 18, 2025 | 58.48 | 58.63 | 57.85 | 57.87 | 57.60 | -1.04% | 4,331,113 |
| Aug 15, 2025 | 58.01 | 58.69 | 57.82 | 58.48 | 58.21 | 1.14% | 6,242,821 |
| Aug 14, 2025 | 57.79 | 58.02 | 57.62 | 57.82 | 57.55 | -0.12% | 4,193,695 |
| Aug 13, 2025 | 57.73 | 58.02 | 57.28 | 57.89 | 57.62 | 0.40% | 4,666,578 |
| Aug 12, 2025 | 57.45 | 57.70 | 57.01 | 57.66 | 57.39 | 0.47% | 4,149,222 |
| Aug 11, 2025 | 57.38 | 57.92 | 57.35 | 57.39 | 57.12 | -0.09% | 3,609,420 |
| Aug 8, 2025 | 57.16 | 57.98 | 57.13 | 57.44 | 57.17 | 0.61% | 4,537,967 |
| Aug 7, 2025 | 56.96 | 57.21 | 56.27 | 57.09 | 56.83 | 0.32% | 5,058,323 |
| Aug 6, 2025 | 57.23 | 57.49 | 56.89 | 56.91 | 56.65 | -0.51% | 4,195,512 |
| Aug 5, 2025 | 57.38 | 57.58 | 57.17 | 57.20 | 56.94 | -0.44% | 4,204,441 |
| Aug 4, 2025 | 56.56 | 57.48 | 56.53 | 57.45 | 57.18 | 1.56% | 5,232,192 |
| Aug 1, 2025 | 56.50 | 57.00 | 55.92 | 56.57 | 56.31 | 0.78% | 7,981,852 |
| Jul 31, 2025 | 56.76 | 56.95 | 56.04 | 56.13 | 55.61 | -1.16% | 7,458,531 |
| Jul 30, 2025 | 57.38 | 57.73 | 56.59 | 56.79 | 56.26 | -0.99% | 3,860,485 |
| Jul 29, 2025 | 57.07 | 57.44 | 56.76 | 57.36 | 56.82 | 0.88% | 4,392,156 |
| Jul 28, 2025 | 57.90 | 57.90 | 56.85 | 56.86 | 56.33 | -1.80% | 4,243,412 |
| Jul 25, 2025 | 58.09 | 58.20 | 57.29 | 57.90 | 57.36 | -0.21% | 4,439,262 |
| Jul 24, 2025 | 57.76 | 58.26 | 57.63 | 58.02 | 57.48 | 0.24% | 3,995,872 |
| Jul 23, 2025 | 57.78 | 58.09 | 57.54 | 57.88 | 57.34 | 0.07% | 3,666,112 |
| Jul 22, 2025 | 56.50 | 57.88 | 56.49 | 57.84 | 57.30 | 2.57% | 5,154,852 |
| Jul 21, 2025 | 56.67 | 56.99 | 56.32 | 56.39 | 55.86 | -0.14% | 3,718,444 |
| Jul 18, 2025 | 56.45 | 56.82 | 56.30 | 56.47 | 55.94 | 0.20% | 4,161,853 |
| Jul 17, 2025 | 56.75 | 56.93 | 56.36 | 56.36 | 55.83 | -0.76% | 4,440,116 |
| Jul 16, 2025 | 56.98 | 57.19 | 56.61 | 56.79 | 56.26 | 0.23% | 5,292,737 |
| Jul 15, 2025 | 58.20 | 58.44 | 56.66 | 56.66 | 56.13 | -3.48% | 7,800,358 |
| Jul 14, 2025 | 57.12 | 58.98 | 57.07 | 58.70 | 58.15 | 2.69% | 13,455,201 |
| Jul 11, 2025 | 56.77 | 57.34 | 56.59 | 57.16 | 56.63 | 0.40% | 4,629,333 |
| Jul 10, 2025 | 56.79 | 57.16 | 56.60 | 56.93 | 56.40 | 0.02% | 5,415,227 |
| Jul 9, 2025 | 57.48 | 57.58 | 56.92 | 56.92 | 56.39 | -0.99% | 5,712,181 |
| Jul 8, 2025 | 57.19 | 57.65 | 57.06 | 57.49 | 56.95 | -0.07% | 3,968,783 |
| Jul 7, 2025 | 57.69 | 57.94 | 57.21 | 57.53 | 56.99 | -0.26% | 4,691,003 |
| Jul 3, 2025 | 57.72 | 57.88 | 57.39 | 57.68 | 57.14 | -0.12% | 2,942,493 |
| Jul 2, 2025 | 57.50 | 57.84 | 57.14 | 57.75 | 57.21 | -0.09% | 3,975,042 |
| Jul 1, 2025 | 57.44 | 58.14 | 57.22 | 57.80 | 57.26 | 0.33% | 5,686,898 |
| Jun 30, 2025 | 57.07 | 57.65 | 56.56 | 57.61 | 56.81 | 1.02% | 7,304,282 |
| Jun 27, 2025 | 57.31 | 57.65 | 56.82 | 57.03 | 56.24 | -0.30% | 5,318,636 |
| Jun 26, 2025 | 57.38 | 57.55 | 56.70 | 57.20 | 56.40 | 0.21% | 6,188,365 |
| Jun 25, 2025 | 57.75 | 57.79 | 57.05 | 57.08 | 56.28 | -1.55% | 8,468,691 |
| Jun 24, 2025 | 58.26 | 58.41 | 57.88 | 57.98 | 57.17 | -0.67% | 5,388,624 |