Realty Income Corporation (O)
NYSE: O · Real-Time Price · USD
61.25
-0.49 (-0.79%)
At close: Sep 4, 2026, 4:00 PM EDT
61.35
+0.10 (0.16%)
After-hours: Sep 4, 2026, 7:58 PM EDT
Realty Income Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 61.34 | 61.83 | 61.15 | 61.25 | 61.25 | -0.79% | 5,075,268 |
| Sep 3, 2026 | 61.80 | 61.97 | 61.32 | 61.74 | 61.74 | 0.39% | 3,861,708 |
| Sep 2, 2026 | 61.56 | 61.74 | 60.87 | 61.50 | 61.50 | 0.23% | 5,375,394 |
| Sep 1, 2026 | 61.49 | 61.83 | 61.05 | 61.36 | 61.36 | 0.13% | 5,360,002 |
| Aug 31, 2026 | 61.65 | 61.65 | 61.16 | 61.28 | 61.28 | -0.70% | 6,513,867 |
| Aug 28, 2026 | 62.15 | 62.21 | 61.80 | 61.98 | 61.71 | 0.29% | 3,702,926 |
| Aug 27, 2026 | 62.09 | 62.11 | 61.65 | 61.80 | 61.53 | -0.74% | 5,292,671 |
| Aug 26, 2026 | 62.95 | 62.95 | 62.25 | 62.26 | 61.99 | -0.91% | 4,118,897 |
| Aug 25, 2026 | 62.95 | 63.10 | 62.63 | 62.83 | 62.56 | -0.54% | 4,373,293 |
| Aug 24, 2026 | 62.91 | 63.41 | 62.76 | 63.17 | 62.89 | 0.91% | 3,895,279 |
| Aug 21, 2026 | 63.28 | 63.40 | 62.50 | 62.60 | 62.33 | -0.90% | 4,102,614 |
| Aug 20, 2026 | 63.00 | 63.54 | 62.80 | 63.17 | 62.89 | 0.35% | 3,589,304 |
| Aug 19, 2026 | 62.61 | 63.18 | 62.53 | 62.95 | 62.67 | 1.19% | 9,578,978 |
| Aug 18, 2026 | 62.87 | 62.96 | 62.20 | 62.21 | 61.94 | -0.30% | 4,035,815 |
| Aug 17, 2026 | 62.49 | 62.59 | 62.13 | 62.40 | 62.13 | -0.54% | 5,340,912 |
| Aug 14, 2026 | 62.98 | 63.28 | 62.69 | 62.74 | 62.47 | -0.33% | 3,651,670 |
| Aug 13, 2026 | 62.77 | 63.26 | 62.77 | 62.95 | 62.67 | 0.58% | 5,172,953 |
| Aug 12, 2026 | 62.00 | 62.65 | 61.79 | 62.59 | 62.32 | 1.13% | 12,364,974 |
| Aug 11, 2026 | 61.75 | 62.23 | 61.49 | 61.89 | 61.62 | - | 4,234,706 |
| Aug 10, 2026 | 62.26 | 62.26 | 61.27 | 61.89 | 61.62 | -0.99% | 6,015,688 |
| Aug 7, 2026 | 62.30 | 62.91 | 62.16 | 62.51 | 62.24 | 0.24% | 4,787,227 |
| Aug 6, 2026 | 64.34 | 64.95 | 62.30 | 62.36 | 62.09 | -0.54% | 6,024,123 |
| Aug 5, 2026 | 62.99 | 63.05 | 62.15 | 62.70 | 62.43 | -0.32% | 5,685,070 |
| Aug 4, 2026 | 63.01 | 63.23 | 62.13 | 62.90 | 62.62 | -0.91% | 5,369,806 |
| Aug 3, 2026 | 63.88 | 64.13 | 62.96 | 63.48 | 63.20 | -0.61% | 6,055,546 |
| Jul 31, 2026 | 63.91 | 64.07 | 63.24 | 63.87 | 63.59 | -0.45% | 5,733,483 |
| Jul 30, 2026 | 65.57 | 65.99 | 63.66 | 64.43 | 63.88 | -1.69% | 5,606,502 |
| Jul 29, 2026 | 65.98 | 66.27 | 65.17 | 65.54 | 64.98 | -0.29% | 4,391,621 |
| Jul 28, 2026 | 66.28 | 66.57 | 65.63 | 65.73 | 65.17 | 0.35% | 4,618,710 |
| Jul 27, 2026 | 65.57 | 66.25 | 65.31 | 65.50 | 64.94 | -0.15% | 3,925,341 |
| Jul 24, 2026 | 64.90 | 65.73 | 64.85 | 65.60 | 65.04 | 1.36% | 3,589,497 |
| Jul 23, 2026 | 65.31 | 65.40 | 64.40 | 64.72 | 64.17 | -0.48% | 4,567,146 |
| Jul 22, 2026 | 65.33 | 65.63 | 65.00 | 65.03 | 64.47 | 0.06% | 3,812,470 |
| Jul 21, 2026 | 64.80 | 65.03 | 64.56 | 64.99 | 64.43 | -0.29% | 3,897,706 |
| Jul 20, 2026 | 65.68 | 65.94 | 64.96 | 65.18 | 64.62 | -0.81% | 4,391,486 |
| Jul 17, 2026 | 66.33 | 67.15 | 65.19 | 65.71 | 65.15 | -0.06% | 6,549,080 |
| Jul 16, 2026 | 63.64 | 65.78 | 63.58 | 65.75 | 65.19 | 3.94% | 5,174,827 |
| Jul 15, 2026 | 64.12 | 64.28 | 63.09 | 63.26 | 62.72 | -0.80% | 4,554,415 |
| Jul 14, 2026 | 64.08 | 64.45 | 63.77 | 63.77 | 63.22 | -0.62% | 5,126,601 |
| Jul 13, 2026 | 63.46 | 64.26 | 63.46 | 64.17 | 63.62 | 1.36% | 5,331,389 |
| Jul 10, 2026 | 63.60 | 63.69 | 62.78 | 63.31 | 62.77 | 0.22% | 4,598,764 |
| Jul 9, 2026 | 63.35 | 63.68 | 62.97 | 63.17 | 62.63 | -0.09% | 7,682,475 |
| Jul 8, 2026 | 64.01 | 64.18 | 63.19 | 63.23 | 62.69 | -1.22% | 5,284,094 |
| Jul 7, 2026 | 63.65 | 64.74 | 63.61 | 64.01 | 63.46 | 1.30% | 5,741,952 |
| Jul 6, 2026 | 63.63 | 63.70 | 62.86 | 63.19 | 62.65 | -1.02% | 4,872,843 |
| Jul 2, 2026 | 62.20 | 63.85 | 62.20 | 63.84 | 63.29 | 3.27% | 6,422,361 |
| Jul 1, 2026 | 62.11 | 62.41 | 61.80 | 61.82 | 61.29 | -0.23% | 5,705,220 |
| Jun 30, 2026 | 62.43 | 62.78 | 61.92 | 61.96 | 61.43 | -1.29% | 8,063,545 |
| Jun 29, 2026 | 62.80 | 63.06 | 62.24 | 63.04 | 62.23 | -0.13% | 4,912,773 |
| Jun 26, 2026 | 62.45 | 63.26 | 62.40 | 63.12 | 62.31 | 1.74% | 8,329,813 |