UK Markets closed

Realty Income Corporation (O)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.04-0.55 (-0.81%)
As of 12:21PM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202367.0067.3366.7267.0467.04947,996
03 Feb 202367.3367.6466.3867.5967.593,636,900
02 Feb 202368.2168.8567.5067.8667.863,235,300
01 Feb 202367.6268.1366.7767.9067.903,303,200
31 Jan 202367.5368.1567.1067.8367.835,001,200
30 Jan 202368.0768.4567.7167.7767.772,652,000
27 Jan 202367.8568.6867.8468.3068.303,979,500
26 Jan 202367.6868.0067.1367.9767.972,294,800
25 Jan 202367.3467.3466.7067.3167.314,140,100
24 Jan 202366.8767.4566.6067.1067.101,904,100
23 Jan 202366.3967.3066.1266.9366.932,676,500
20 Jan 202365.4466.4464.8466.3866.383,038,300
19 Jan 202365.8666.5765.2865.3165.312,709,300
18 Jan 202366.9967.1065.7166.0466.042,505,400
17 Jan 202366.2567.2566.2366.8966.893,192,800
13 Jan 202366.1666.5465.8166.1966.192,148,200
12 Jan 202366.1266.8365.5866.5566.553,525,800
11 Jan 202364.6666.0864.1066.0066.005,024,500
10 Jan 202364.3764.5163.8164.1464.143,121,500
09 Jan 202364.0264.8663.6864.7064.703,885,800
06 Jan 202363.7564.4563.6864.0864.084,260,400
05 Jan 202364.2664.2863.1263.3963.393,783,000
04 Jan 202364.0065.2263.8564.6164.613,887,200
03 Jan 202363.8664.0362.8563.8063.804,483,600
30 Dec 202263.6163.7862.7463.4363.432,373,400
29 Dec 202263.5064.2063.4364.0364.032,462,900
28 Dec 202264.0364.4563.1563.2363.233,155,200
27 Dec 202264.4164.4263.6364.1164.114,073,900
23 Dec 202263.3264.4163.2464.4164.411,848,300
22 Dec 202263.9664.2062.5263.4563.453,204,100
21 Dec 202263.9864.8063.9364.2464.243,845,700
20 Dec 202263.3163.6162.5963.1163.114,438,400
19 Dec 202263.4864.0963.0063.5463.543,610,900
16 Dec 202263.7664.1362.3963.4863.4810,962,300
15 Dec 202264.2465.0264.0764.6464.644,543,800
14 Dec 202265.0665.6464.4064.6664.664,750,200
13 Dec 202266.0066.4464.4064.9664.964,250,200
12 Dec 202264.5664.9164.1064.6764.674,943,900
09 Dec 202264.1364.9064.0064.4564.454,418,000
08 Dec 202263.6064.4263.5964.0664.063,862,500
07 Dec 202262.7163.8262.7163.5763.575,196,200
06 Dec 202262.3562.9462.2762.7162.715,584,400
05 Dec 202262.3162.9061.7562.2462.245,078,700
02 Dec 202262.3363.2362.1362.9062.903,357,300
01 Dec 202263.4163.9262.5862.8162.813,923,000
30 Nov 202261.5163.1661.1063.0763.077,034,600
29 Nov 202261.9162.5561.4462.3062.305,291,900
28 Nov 202264.5664.6961.5261.7461.747,739,200
25 Nov 202264.8164.9664.5364.8564.851,691,200
23 Nov 202265.1365.3964.1964.5264.523,283,300
22 Nov 202265.3765.6865.0965.3065.303,128,700
21 Nov 202264.6565.3764.6165.3065.302,831,100
18 Nov 202265.0065.2064.3164.7064.702,991,800
17 Nov 202263.2264.4363.1364.4164.413,087,800
16 Nov 202264.5464.7263.6963.8463.843,569,100
15 Nov 202264.9065.3963.9664.7464.744,436,700
14 Nov 202264.8265.2264.0664.0864.083,993,600
11 Nov 202265.6065.8364.6664.9864.983,558,000
10 Nov 202264.7565.8864.1265.3765.374,617,900
09 Nov 202263.2864.2863.1063.2563.252,979,900
08 Nov 202263.1863.9262.8563.3463.342,999,300
07 Nov 202263.1263.3162.5963.1363.133,316,300
04 Nov 202261.9163.4661.7063.0163.013,706,200
03 Nov 202260.3861.9959.9561.6361.632,826,600
02 Nov 202261.7962.4660.6161.0761.074,138,300
01 Nov 202262.5062.9462.0262.2162.213,586,600
31 Oct 202261.5462.4661.5162.2762.276,662,200
28 Oct 202260.9962.4160.9162.3162.312,980,500
27 Oct 202261.0061.7460.8961.1461.143,401,700
26 Oct 202260.4960.9560.2160.6060.603,814,300
25 Oct 202259.0860.5559.0060.4960.496,585,800
24 Oct 202258.2859.1358.1659.0159.014,207,300
21 Oct 202257.3957.7956.6857.6357.633,781,500
20 Oct 202257.9158.3357.4557.4757.473,185,100
19 Oct 202258.1358.7557.4157.8357.833,660,400
18 Oct 202258.3058.9158.0258.6358.634,069,500
17 Oct 202256.3757.7156.1457.4957.495,014,200
14 Oct 202258.2558.4355.5055.5455.544,153,100
13 Oct 202256.5257.7855.8757.5557.554,441,300
12 Oct 202257.8758.1557.5257.5357.532,931,400
11 Oct 202257.4058.3457.1058.0658.063,625,200
10 Oct 202258.3158.8257.3257.3557.353,157,200
07 Oct 202258.2058.7157.6858.0358.033,287,300
06 Oct 202259.5659.8958.2258.5258.523,871,700
05 Oct 202259.6259.8458.4159.5259.523,357,800
04 Oct 202259.8061.0859.5360.2760.273,868,000
03 Oct 202258.8559.6257.7159.2259.224,283,300
30 Sept 202258.3658.5957.6858.2058.205,621,400
29 Sept 202259.8659.9257.6157.9557.954,837,900
28 Sept 202259.9560.6759.1160.3760.378,458,700
27 Sept 202261.1461.4459.4259.4959.496,882,500
26 Sept 202261.5061.7060.3560.9060.905,015,900
23 Sept 202261.9962.4161.0361.8161.814,557,500
22 Sept 202262.5062.8662.1262.5062.504,300,400
21 Sept 202263.3063.8462.5262.5462.544,966,400
20 Sept 202263.4563.5162.6063.0963.094,382,400
19 Sept 202263.9364.1263.3463.9763.974,448,700
16 Sept 202263.3464.5163.1164.3164.3112,575,400
15 Sept 202265.5765.9463.3863.4363.437,543,300
14 Sept 202266.0066.2565.0165.4165.414,994,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...