UK Markets closed

Realty Income Corporation (O)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.92-2.00 (-2.94%)
At close: 04:00PM EST
66.45 +0.53 (+0.80%)
After hours: 05:55PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202168.4569.0965.9065.9265.925,255,740
30 Nov 202169.4969.4967.8967.9267.926,216,300
30 Nov 20210.246 Dividend
29 Nov 202170.0270.6069.1969.8069.555,540,100
26 Nov 202169.8470.7869.1869.4769.233,720,200
24 Nov 202169.9270.7469.4370.6470.393,930,900
23 Nov 202170.8171.0669.8969.9069.654,518,600
22 Nov 202170.9471.6370.5270.6970.446,528,200
19 Nov 202171.0671.4270.3070.9170.665,543,500
18 Nov 202172.1372.1670.9171.0470.794,760,600
17 Nov 202171.2472.0269.5571.9771.726,557,200
16 Nov 202171.2371.4570.3771.4171.164,903,200
15 Nov 202171.3771.3770.4171.1470.897,029,300
12 Nov 202170.0770.6569.9870.4870.243,001,985
11 Nov 202168.6270.1868.4870.1769.932,945,328
10 Nov 202168.7669.2668.7168.9368.692,653,582
09 Nov 202169.4969.5468.5868.7668.523,382,793
08 Nov 202169.5969.6068.8569.2569.012,880,415
05 Nov 202169.6870.4069.3969.5469.303,300,130
04 Nov 202170.2270.3068.6869.0768.832,901,571
03 Nov 202169.7770.4069.6470.0469.793,625,519
02 Nov 202168.9570.2868.7069.7669.514,598,076
01 Nov 202168.8069.0567.2368.6668.425,556,391
01 Nov 20210.236 Dividend
29 Oct 202170.2871.0569.0369.2268.7445,300,982
28 Oct 202171.3071.3370.2670.8870.399,845,486
27 Oct 202172.0872.1971.0371.0570.556,688,186
26 Oct 202171.3172.2971.1071.8071.315,146,790
25 Oct 202169.5572.2569.5371.5871.087,199,232
22 Oct 202169.0669.6369.0469.5369.042,530,258
21 Oct 202169.1569.5768.7068.9668.493,152,347
20 Oct 202168.0069.1967.9369.1568.672,735,832
19 Oct 202168.3468.3867.8267.8767.403,519,636
18 Oct 202167.2668.2667.0568.1767.702,513,539
15 Oct 202167.9168.2067.3267.5067.034,263,811
14 Oct 202166.8567.6366.2867.4666.994,535,124
13 Oct 202166.7266.9565.6466.6366.175,716,558
12 Oct 202165.7966.8765.5166.4766.013,707,770
11 Oct 202165.1565.6964.9465.6665.202,593,726
08 Oct 202165.6065.9765.0165.1264.672,094,444
07 Oct 202165.8566.6165.6065.7265.263,184,442
06 Oct 202164.0465.7163.6965.6565.194,103,851
05 Oct 202164.4464.5163.7864.2063.753,218,498
04 Oct 202163.6064.5363.5164.4463.993,561,019
01 Oct 202163.2364.2462.9763.8163.373,023,554
30 Sept 202163.9564.0062.8562.8562.413,607,253
30 Sept 20210.236 Dividend
29 Sept 202163.2464.1463.1864.0063.324,034,398
28 Sept 202163.3963.5762.9062.9862.324,416,238
27 Sept 202164.6865.0763.6363.6462.974,117,061
24 Sept 202165.4765.7264.1764.4063.724,209,528
23 Sept 202165.7966.1265.6265.6864.983,899,825
22 Sept 202165.7066.0365.3465.6664.963,644,611
21 Sept 202165.7665.9865.1665.1664.484,148,640
20 Sept 202165.1166.0164.8665.5164.825,323,056
17 Sept 202166.2066.9565.4765.5864.898,805,746
16 Sept 202166.2866.7865.9166.2765.573,121,078
15 Sept 202166.0966.6665.8866.3465.644,468,044
14 Sept 202166.5466.7965.5666.0965.404,360,510
13 Sept 202166.5666.9266.1366.4165.705,332,344
10 Sept 202167.6567.7165.8065.8165.125,009,225
09 Sept 202169.1469.1567.4867.5166.804,775,786
08 Sept 202168.8469.6768.7069.4868.742,803,325
07 Sept 202170.0670.0668.5569.0068.273,147,084
03 Sept 202170.3070.4068.8070.0669.325,519,755
02 Sept 202170.2570.4669.6670.4369.682,742,024
01 Sept 202170.0870.4969.0470.1669.425,329,558
31 Aug 202169.6070.1669.3569.9869.243,799,308
31 Aug 20210.2355 Dividend
30 Aug 202169.2869.8369.1269.8368.853,616,025
27 Aug 202169.0169.6368.9769.3368.372,729,950
26 Aug 202168.7269.0568.4268.7867.821,988,767
25 Aug 202168.5369.1968.0868.7367.772,423,755
24 Aug 202169.2469.2868.4468.6467.693,022,212
23 Aug 202169.7670.0668.8368.9367.973,253,277
20 Aug 202169.3270.1068.6569.6868.714,906,438
19 Aug 202169.2570.0168.9169.3268.363,700,649
18 Aug 202169.9370.1269.3469.4968.522,441,093
17 Aug 202170.1470.3369.4270.0769.092,491,248
16 Aug 202169.7470.4769.7170.2769.292,991,355
13 Aug 202169.0269.7568.8469.7268.752,983,822
12 Aug 202168.8568.9668.2068.7367.771,806,619
11 Aug 202168.2868.8668.0368.7167.752,378,347
10 Aug 202168.4268.4567.8367.9266.972,224,373
09 Aug 202168.3768.6968.0368.4367.482,352,857
06 Aug 202168.6468.9968.2068.4367.482,083,298
05 Aug 202168.3168.6067.9468.5967.642,745,120
04 Aug 202168.2168.4267.8267.9767.033,057,610
03 Aug 202168.1268.6967.5068.2367.282,991,562
02 Aug 202168.3969.0467.7567.7666.823,196,620
30 Jul 202168.2269.2368.0468.1167.165,686,423
30 Jul 20210.236 Dividend
29 Jul 202168.3268.7567.9768.0466.862,434,385
28 Jul 202169.1469.1468.1168.1566.973,601,061
27 Jul 202168.1869.1768.1368.8467.643,615,406
26 Jul 202168.1768.7068.0368.4767.283,046,877
23 Jul 202167.8368.4267.8068.2967.111,823,544
22 Jul 202167.7567.9367.3767.7466.572,118,077
21 Jul 202168.0368.6067.9768.0066.822,018,076
20 Jul 202166.8168.3466.7868.0766.893,915,924
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...