Realty Income Corporation (O)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 57.62 | 58.28 | 57.41 | 58.07 | 58.07 | 3,137,100 |
| 25 Jul 2024 | 57.46 | 58.18 | 57.12 | 57.36 | 57.36 | 4,755,000 |
| 24 Jul 2024 | 57.49 | 57.94 | 57.14 | 57.26 | 57.26 | 4,860,000 |
| 23 Jul 2024 | 57.26 | 57.82 | 57.13 | 57.49 | 57.49 | 3,275,400 |
| 22 Jul 2024 | 57.41 | 57.66 | 56.95 | 57.56 | 57.56 | 4,000,800 |
| 19 Jul 2024 | 57.67 | 57.78 | 57.19 | 57.58 | 57.58 | 3,722,300 |
| 18 Jul 2024 | 57.34 | 58.57 | 57.26 | 57.73 | 57.73 | 4,518,500 |
| 17 Jul 2024 | 56.40 | 57.74 | 56.40 | 57.63 | 57.63 | 5,270,200 |
| 16 Jul 2024 | 56.13 | 56.42 | 55.85 | 56.37 | 56.37 | 5,127,600 |
| 15 Jul 2024 | 55.93 | 56.18 | 55.64 | 55.98 | 55.98 | 4,621,500 |
| 12 Jul 2024 | 55.31 | 56.02 | 55.27 | 55.75 | 55.75 | 5,273,800 |
| 11 Jul 2024 | 54.13 | 55.45 | 54.08 | 55.00 | 55.00 | 5,896,000 |
| 10 Jul 2024 | 52.96 | 53.63 | 52.82 | 53.58 | 53.58 | 3,279,400 |
| 09 Jul 2024 | 53.10 | 53.15 | 52.61 | 52.76 | 52.76 | 3,617,300 |
| 08 Jul 2024 | 53.04 | 53.23 | 52.73 | 53.16 | 53.16 | 5,347,700 |
| 05 Jul 2024 | 52.69 | 53.15 | 52.38 | 53.09 | 53.09 | 3,378,500 |
| 03 Jul 2024 | 52.57 | 52.83 | 52.32 | 52.45 | 52.45 | 2,125,700 |
| 02 Jul 2024 | 52.35 | 52.68 | 52.29 | 52.43 | 52.43 | 4,590,200 |
| 01 Jul 2024 | 52.36 | 52.62 | 51.81 | 52.36 | 52.36 | 4,417,400 |
| 01 Jul 2024 | 0.263 Dividend | |||||
| 28 Jun 2024 | 52.71 | 52.86 | 52.13 | 52.82 | 52.56 | 8,379,400 |
| 27 Jun 2024 | 52.68 | 52.69 | 51.87 | 52.43 | 52.17 | 6,201,700 |
| 26 Jun 2024 | 52.66 | 52.91 | 52.43 | 52.68 | 52.42 | 4,776,800 |
| 25 Jun 2024 | 53.60 | 53.73 | 52.74 | 52.92 | 52.66 | 5,556,100 |
| 24 Jun 2024 | 53.15 | 54.15 | 53.02 | 53.64 | 53.37 | 4,265,500 |
| 21 Jun 2024 | 53.01 | 53.22 | 52.78 | 53.15 | 52.89 | 16,277,800 |
| 20 Jun 2024 | 52.91 | 53.22 | 52.68 | 53.01 | 52.75 | 4,471,000 |
| 18 Jun 2024 | 53.28 | 53.60 | 52.92 | 53.10 | 52.84 | 3,597,700 |
| 17 Jun 2024 | 53.10 | 53.45 | 52.81 | 53.07 | 52.81 | 3,624,400 |
| 14 Jun 2024 | 53.07 | 53.46 | 53.01 | 53.37 | 53.10 | 3,374,700 |
| 13 Jun 2024 | 52.74 | 53.50 | 52.65 | 53.22 | 52.96 | 4,314,100 |
| 12 Jun 2024 | 53.28 | 53.45 | 52.62 | 52.69 | 52.43 | 4,344,300 |
| 11 Jun 2024 | 52.50 | 52.84 | 52.13 | 52.24 | 51.98 | 5,218,000 |
| 10 Jun 2024 | 53.08 | 53.21 | 52.38 | 52.71 | 52.45 | 4,341,200 |
| 07 Jun 2024 | 53.35 | 53.98 | 53.13 | 53.32 | 53.05 | 3,968,800 |
| 06 Jun 2024 | 53.80 | 54.37 | 53.56 | 54.26 | 53.99 | 3,350,700 |
| 05 Jun 2024 | 54.34 | 54.51 | 53.78 | 54.03 | 53.76 | 4,729,300 |
| 04 Jun 2024 | 53.20 | 54.65 | 53.20 | 54.43 | 54.16 | 5,815,900 |
| 03 Jun 2024 | 53.17 | 53.33 | 52.67 | 53.31 | 53.04 | 4,398,700 |
| 03 Jun 2024 | 0.263 Dividend | |||||
| 31 May 2024 | 51.85 | 53.15 | 51.72 | 53.06 | 52.53 | 9,284,200 |
| 30 May 2024 | 51.54 | 52.10 | 51.54 | 51.75 | 51.24 | 6,221,200 |
| 29 May 2024 | 51.33 | 51.33 | 50.96 | 51.17 | 50.66 | 5,639,700 |
| 28 May 2024 | 52.60 | 53.07 | 51.53 | 51.57 | 51.06 | 6,564,900 |
| 24 May 2024 | 52.70 | 52.76 | 52.11 | 52.18 | 51.66 | 4,656,100 |
| 23 May 2024 | 53.72 | 53.73 | 52.28 | 52.31 | 51.79 | 5,576,000 |
| 22 May 2024 | 54.81 | 55.00 | 53.66 | 53.72 | 53.19 | 5,760,100 |
| 21 May 2024 | 54.98 | 55.50 | 54.96 | 55.08 | 54.53 | 3,783,200 |
| 20 May 2024 | 55.14 | 55.50 | 54.88 | 54.98 | 54.44 | 3,913,100 |
| 17 May 2024 | 55.29 | 55.29 | 54.88 | 55.13 | 54.58 | 4,270,900 |
| 16 May 2024 | 55.05 | 55.42 | 54.92 | 55.19 | 54.64 | 4,198,600 |
| 15 May 2024 | 55.29 | 55.52 | 54.98 | 55.11 | 54.56 | 6,024,400 |
| 14 May 2024 | 55.15 | 55.40 | 54.68 | 54.87 | 54.33 | 4,898,900 |
| 13 May 2024 | 55.45 | 55.49 | 54.84 | 54.96 | 54.42 | 3,928,200 |
| 10 May 2024 | 54.74 | 55.14 | 54.61 | 55.01 | 54.46 | 3,859,700 |
| 09 May 2024 | 55.00 | 55.06 | 54.28 | 54.63 | 54.09 | 6,113,300 |
| 08 May 2024 | 54.78 | 54.99 | 54.53 | 54.79 | 54.25 | 6,602,400 |
| 07 May 2024 | 55.32 | 55.59 | 54.86 | 55.02 | 54.47 | 6,362,200 |
| 06 May 2024 | 55.48 | 55.67 | 55.15 | 55.45 | 54.90 | 6,845,100 |
| 03 May 2024 | 55.40 | 55.75 | 54.86 | 55.26 | 54.71 | 9,076,600 |
| 02 May 2024 | 54.43 | 54.94 | 54.02 | 54.91 | 54.37 | 5,897,000 |
| 01 May 2024 | 53.37 | 54.54 | 53.34 | 53.92 | 53.39 | 5,867,900 |
| 30 Apr 2024 | 53.98 | 54.13 | 53.51 | 53.54 | 53.01 | 8,569,700 |
| 30 Apr 2024 | 0.257 Dividend | |||||
| 29 Apr 2024 | 54.00 | 54.54 | 53.93 | 54.31 | 53.52 | 6,558,900 |
| 26 Apr 2024 | 53.89 | 54.20 | 53.51 | 53.71 | 52.93 | 6,861,600 |
| 25 Apr 2024 | 53.03 | 53.91 | 52.88 | 53.80 | 53.01 | 4,880,800 |
| 24 Apr 2024 | 53.17 | 53.75 | 52.86 | 53.67 | 52.89 | 5,340,400 |
| 23 Apr 2024 | 53.23 | 53.58 | 53.11 | 53.39 | 52.61 | 6,650,900 |
| 22 Apr 2024 | 53.00 | 53.38 | 52.55 | 53.33 | 52.55 | 4,182,400 |
| 19 Apr 2024 | 52.19 | 53.16 | 52.18 | 53.04 | 52.27 | 6,609,000 |
| 18 Apr 2024 | 51.43 | 52.05 | 51.13 | 52.03 | 51.27 | 4,961,100 |
| 17 Apr 2024 | 50.81 | 51.55 | 50.65 | 51.28 | 50.53 | 5,120,700 |
| 16 Apr 2024 | 51.52 | 51.57 | 50.78 | 50.80 | 50.06 | 7,121,500 |
| 15 Apr 2024 | 52.30 | 52.35 | 51.35 | 51.65 | 50.90 | 6,251,800 |
| 12 Apr 2024 | 52.19 | 52.30 | 51.86 | 52.02 | 51.26 | 6,408,400 |
| 11 Apr 2024 | 52.46 | 52.76 | 52.10 | 52.24 | 51.48 | 5,724,500 |
| 10 Apr 2024 | 53.01 | 53.36 | 51.70 | 52.14 | 51.38 | 7,578,800 |
| 09 Apr 2024 | 53.76 | 54.39 | 53.70 | 54.38 | 53.59 | 3,403,300 |
| 08 Apr 2024 | 53.05 | 53.67 | 52.94 | 53.64 | 52.86 | 4,006,900 |
| 05 Apr 2024 | 52.19 | 53.16 | 51.97 | 53.01 | 52.24 | 4,716,600 |
| 04 Apr 2024 | 52.91 | 53.45 | 52.45 | 52.62 | 51.85 | 3,923,300 |
| 03 Apr 2024 | 52.84 | 52.97 | 52.54 | 52.77 | 52.00 | 4,683,600 |
| 02 Apr 2024 | 52.97 | 53.07 | 52.66 | 52.87 | 52.10 | 5,107,500 |
| 01 Apr 2024 | 54.01 | 54.05 | 53.40 | 53.46 | 52.68 | 4,855,900 |
| 28 Mar 2024 | 53.62 | 54.20 | 53.62 | 54.10 | 53.31 | 6,318,200 |
| 28 Mar 2024 | 0.257 Dividend | |||||
| 27 Mar 2024 | 53.00 | 53.77 | 52.86 | 53.77 | 52.73 | 9,112,000 |
| 26 Mar 2024 | 52.38 | 52.77 | 52.25 | 52.60 | 51.58 | 6,484,800 |
| 25 Mar 2024 | 52.26 | 52.58 | 51.97 | 52.17 | 51.16 | 6,775,300 |
| 22 Mar 2024 | 52.77 | 52.85 | 52.00 | 52.08 | 51.07 | 5,773,200 |
| 21 Mar 2024 | 52.66 | 52.89 | 52.20 | 52.49 | 51.48 | 5,075,700 |
| 20 Mar 2024 | 51.89 | 52.49 | 51.64 | 52.44 | 51.43 | 4,058,200 |
| 19 Mar 2024 | 52.25 | 52.40 | 51.82 | 52.10 | 51.09 | 5,448,500 |
| 18 Mar 2024 | 52.05 | 52.47 | 52.00 | 52.21 | 51.20 | 4,781,200 |
| 15 Mar 2024 | 51.16 | 52.31 | 51.04 | 52.19 | 51.18 | 10,073,400 |
| 14 Mar 2024 | 52.18 | 52.29 | 51.24 | 51.66 | 50.66 | 9,746,700 |
| 13 Mar 2024 | 52.97 | 53.33 | 52.19 | 52.28 | 51.27 | 7,512,600 |
| 12 Mar 2024 | 53.00 | 53.04 | 52.54 | 52.88 | 51.86 | 6,964,600 |
| 11 Mar 2024 | 52.89 | 53.49 | 52.79 | 53.09 | 52.07 | 4,753,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.