UK markets closed

Realty Income Corporation (O)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
60.27+1.05 (+1.77%)
At close: 04:00PM EDT
60.35 +0.08 (+0.13%)
After hours: 04:30PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202259.8061.0859.5360.2760.273,283,896
03 Oct 202258.8559.6257.7159.2259.224,283,300
30 Sept 202258.3658.5957.6858.2058.205,612,700
30 Sept 20220.248 Dividend
29 Sept 202259.8659.9257.6157.9557.704,837,900
28 Sept 202259.9560.6759.1160.3760.118,458,700
27 Sept 202261.1461.4459.4259.4959.246,882,500
26 Sept 202261.5061.7060.3560.9060.645,015,900
23 Sept 202261.9962.4161.0361.8161.554,555,600
22 Sept 202262.5062.8662.1262.5062.234,300,400
21 Sept 202263.3063.8462.5262.5462.274,966,400
20 Sept 202263.4563.5162.6063.0962.824,382,400
19 Sept 202263.9364.1263.3463.9763.704,448,700
16 Sept 202263.3464.5163.1164.3164.0312,572,900
15 Sept 202265.5765.9463.3863.4363.167,543,300
14 Sept 202266.0066.2565.0165.4165.134,994,900
13 Sept 202266.6166.9765.7665.9165.634,210,200
12 Sept 202267.2467.8366.9067.6067.313,794,600
09 Sept 202266.4067.0066.0166.7966.504,143,300
08 Sept 202267.7068.1666.1866.3666.088,201,300
07 Sept 202267.6968.4667.5868.2767.982,662,100
06 Sept 202268.0068.4567.3667.7567.463,910,500
02 Sept 202268.7568.9067.5667.6967.402,563,100
01 Sept 202267.9768.4967.5368.4568.163,476,400
31 Aug 202269.0069.3268.0668.2867.995,103,900
31 Aug 20220.248 Dividend
30 Aug 202270.0570.3468.8268.9768.433,989,400
29 Aug 202269.6070.6969.5069.9969.443,709,700
26 Aug 202271.0171.1869.8969.9169.363,309,700
25 Aug 202270.9271.1370.5371.0270.462,575,400
24 Aug 202270.6170.9770.5470.6470.083,051,600
23 Aug 202271.7071.7970.1270.6170.064,441,200
22 Aug 202272.5072.7171.7271.7971.233,956,300
19 Aug 202272.8773.2572.6372.9172.344,178,100
18 Aug 202273.6873.8372.7472.9972.422,830,300
17 Aug 202273.4473.9573.0473.5873.003,280,200
16 Aug 202274.3474.8273.5073.7073.124,727,900
15 Aug 202274.6075.1174.3874.7574.163,073,400
12 Aug 202274.2374.7773.9674.6774.083,283,900
11 Aug 202274.1674.5673.6273.8673.282,899,800
10 Aug 202274.2574.3573.4374.1373.553,214,300
09 Aug 202273.4673.7073.3073.5572.972,577,200
08 Aug 202273.0073.8372.9373.2672.682,033,200
05 Aug 202272.1072.7971.5672.7672.192,509,400
04 Aug 202273.0573.1772.0372.4771.903,074,600
03 Aug 202273.0073.5271.9572.0071.433,723,800
02 Aug 202273.6074.0672.7772.8072.232,684,800
01 Aug 202273.6274.1673.4073.6773.092,613,300
29 Jul 202273.1074.1873.0473.9973.414,414,900
29 Jul 20220.248 Dividend
28 Jul 202272.2373.6172.0473.5472.722,739,000
27 Jul 202272.0072.5271.2171.8771.062,529,500
26 Jul 202271.6272.6171.6272.4371.622,374,700
25 Jul 202271.5071.8971.2671.6170.812,051,000
22 Jul 202271.0071.4770.6971.3570.552,224,600
21 Jul 202270.0070.6069.7570.5869.791,843,200
20 Jul 202269.9470.5569.3970.2569.461,861,400
19 Jul 202269.9370.1369.2970.0869.292,528,700
18 Jul 202270.5070.6469.1769.4768.692,913,500
15 Jul 202269.3670.4268.8470.3169.523,803,500
14 Jul 202267.0368.6666.8668.4567.683,969,800
13 Jul 202268.6369.2468.0368.0567.293,343,100
12 Jul 202269.0969.8968.7969.3668.582,587,200
11 Jul 202268.9269.5868.6369.5668.782,836,000
08 Jul 202268.8069.3068.5268.9868.212,885,900
07 Jul 202269.6269.6968.6568.7968.023,871,800
06 Jul 202269.5069.9869.0369.5068.723,031,300
05 Jul 202269.6169.8668.0869.2968.512,979,500
01 Jul 202268.1870.2168.1470.1569.362,950,200
30 Jun 202268.6168.9767.9668.2667.503,766,600
30 Jun 20220.248 Dividend
29 Jun 202268.9869.4768.8869.3668.343,085,800
28 Jun 202269.9070.6869.0369.1368.112,858,800
27 Jun 202269.0669.6768.5669.4468.423,798,400
24 Jun 202268.0669.3867.9169.1968.175,933,800
23 Jun 202267.0568.0566.9067.9966.994,081,700
22 Jun 202264.7667.0764.7666.3965.413,427,300
21 Jun 202265.0166.2465.0165.4764.503,592,900
17 Jun 202264.2165.6964.2164.8763.9115,381,100
16 Jun 202263.4864.9163.3064.2363.284,708,400
15 Jun 202263.3865.7963.2464.8063.844,884,500
14 Jun 202263.3163.6762.2962.7961.864,541,300
13 Jun 202264.8765.1162.9463.2162.285,406,100
10 Jun 202265.7366.7265.2765.9664.994,513,600
09 Jun 202266.9667.5666.2666.2865.304,325,300
08 Jun 202267.6867.7666.8867.1166.122,979,100
07 Jun 202266.7568.1166.6268.0667.063,832,200
06 Jun 202267.7967.7966.4466.9865.994,764,100
03 Jun 202268.1768.1867.2567.3666.372,821,700
02 Jun 202267.8668.4866.9768.4467.432,701,500
01 Jun 202268.2368.4167.5968.0867.082,879,800
31 May 202268.1868.5867.3068.2267.216,709,300
31 May 20220.247 Dividend
27 May 202268.5069.3768.4369.3568.083,369,600
26 May 202269.0869.3268.0268.0766.834,491,900
25 May 202268.1169.4568.0369.1867.924,227,300
24 May 202267.2568.5266.2968.4467.194,053,100
23 May 202267.9068.4967.0267.2265.996,075,200
20 May 202267.7968.1266.9067.9966.754,085,500
19 May 202267.1367.8166.1867.1565.924,499,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...