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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 2, 2025 | 57.50 | 57.84 | 57.14 | 57.75 | 57.75 | -0.09% | 3,949,673 |
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 |
May 12, 2025 | 56.15 | 56.20 | 55.35 | 55.94 | 55.42 | -1.32% | 8,776,895 |
May 9, 2025 | 56.21 | 56.88 | 55.90 | 56.69 | 56.16 | 0.78% | 3,634,766 |
May 8, 2025 | 56.70 | 56.81 | 56.20 | 56.25 | 55.73 | -0.86% | 4,858,630 |
May 7, 2025 | 56.80 | 57.23 | 56.58 | 56.74 | 56.21 | -0.09% | 6,822,854 |
May 6, 2025 | 56.88 | 57.55 | 56.37 | 56.79 | 56.26 | -0.26% | 5,650,193 |
May 5, 2025 | 56.96 | 57.35 | 56.75 | 56.94 | 56.41 | -0.04% | 4,392,834 |
May 2, 2025 | 57.60 | 57.70 | 56.79 | 56.96 | 56.43 | -0.37% | 4,292,747 |
May 1, 2025 | 57.70 | 57.88 | 57.04 | 57.17 | 56.64 | -1.19% | 4,308,514 |
Apr 30, 2025 | 57.56 | 58.06 | 56.96 | 57.86 | 57.05 | 0.84% | 7,998,962 |
Apr 29, 2025 | 57.24 | 57.67 | 56.83 | 57.38 | 56.58 | 0.24% | 3,691,060 |
Apr 28, 2025 | 56.81 | 57.37 | 56.42 | 57.24 | 56.44 | 0.62% | 3,789,839 |
Apr 25, 2025 | 57.26 | 57.37 | 56.56 | 56.89 | 56.10 | -0.45% | 3,861,460 |
Apr 24, 2025 | 58.10 | 58.10 | 56.96 | 57.15 | 56.35 | -1.55% | 5,522,251 |
Apr 23, 2025 | 58.36 | 58.66 | 57.42 | 58.05 | 57.24 | -0.80% | 4,954,516 |
Apr 22, 2025 | 58.32 | 58.88 | 57.98 | 58.52 | 57.70 | 0.97% | 4,058,321 |