O - Realty Income Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202358.8759.7758.7859.4459.449,239,800
31 May 20230.255 Dividend
30 May 202359.2559.5258.8558.9258.664,422,700
26 May 202358.5558.8558.2258.6658.413,442,900
25 May 202359.3959.3958.1358.4458.193,615,000
24 May 202359.9059.9959.0659.0958.833,159,100
23 May 202360.3760.8059.9860.1059.842,700,000
22 May 202360.1360.5959.9160.3460.082,844,500
19 May 202360.3160.7459.8359.9759.713,424,700
18 May 202360.4260.7459.8860.0759.814,197,100
17 May 202360.3960.7459.9460.6560.393,722,300
16 May 202361.8061.8460.2860.2960.033,311,800
15 May 202362.0262.2361.6161.9461.672,449,700
12 May 202361.9562.1061.5962.0361.762,349,600
11 May 202362.0662.1861.3961.8061.532,319,500
10 May 202362.7362.8361.9162.3762.102,665,300
09 May 202362.5862.6361.9762.2261.952,526,900
08 May 202362.6662.9562.4762.7662.492,160,400
05 May 202362.3063.5562.2762.9562.683,226,500
04 May 202361.1662.1860.5361.9261.653,254,900
03 May 202361.5361.8260.8660.9760.713,099,100
02 May 202362.1362.2061.1661.3961.122,620,200
01 May 202362.6062.8962.1862.2461.972,194,100
28 Apr 202362.1962.9462.1962.8462.573,463,900
28 Apr 20230.255 Dividend
27 Apr 202361.3162.6461.2762.2961.773,183,400
26 Apr 202361.9962.2261.1561.3160.792,788,900
25 Apr 202361.8962.2861.7862.0461.523,493,600
24 Apr 202362.3862.4961.6362.0961.572,647,300
21 Apr 202361.9762.6261.7962.3361.814,020,800
20 Apr 202361.4461.9861.2961.9361.413,031,000
19 Apr 202360.6761.6560.6361.6461.122,290,700
18 Apr 202361.4161.7560.8761.1160.602,197,000
17 Apr 202361.0261.5760.7961.5661.042,960,500
14 Apr 202361.6761.8960.4960.7760.263,728,700
13 Apr 202361.7661.7660.9761.5361.015,126,000
12 Apr 202362.9963.2261.8761.9261.404,749,400
11 Apr 202362.5062.5061.7162.1061.587,405,700
10 Apr 202362.2562.6661.7162.6562.123,083,000
06 Apr 202362.9762.9862.1162.5762.043,177,600
05 Apr 202362.9663.1162.4762.7162.184,001,900
04 Apr 202362.8362.9962.3962.8462.312,832,400
03 Apr 202362.9563.4062.3962.8762.345,758,400
31 Mar 202362.5263.3662.4763.3262.794,142,600
31 Mar 20230.255 Dividend
30 Mar 202362.4362.8662.3562.6161.833,008,000
29 Mar 202361.6162.1461.5562.0461.273,023,300
28 Mar 202360.3661.0760.2561.0660.302,410,300
27 Mar 202361.3861.4760.6260.7159.953,778,500
24 Mar 202359.1661.0959.0761.0460.283,675,100
23 Mar 202359.9060.3959.0959.2758.533,559,300
22 Mar 202361.0061.3159.3659.4058.664,155,200
21 Mar 202362.2862.4161.0261.2760.514,396,700
20 Mar 202361.6662.2961.4061.9761.203,943,500
17 Mar 202362.3962.3961.3561.3860.627,068,400
16 Mar 202362.6462.9061.7462.4361.654,573,500
15 Mar 202362.8463.7562.1163.0662.285,503,300
14 Mar 202363.3964.0362.7463.2262.435,061,000
13 Mar 202361.3863.6761.3562.7962.016,428,000
10 Mar 202363.4363.4961.2261.3860.625,725,400
09 Mar 202364.5464.7063.4063.4462.653,414,300
08 Mar 202363.8264.5963.7664.5463.742,807,300
07 Mar 202364.4164.5163.6663.9063.103,548,000
06 Mar 202364.7464.8964.2164.3063.503,483,800
03 Mar 202364.3964.7964.1564.4963.693,574,000
02 Mar 202363.3864.2563.1664.0963.293,244,700
01 Mar 202363.8463.8462.7763.5262.733,625,700
28 Feb 202364.4964.8063.9163.9563.155,975,000
28 Feb 20230.255 Dividend
27 Feb 202365.6565.7364.4664.7663.703,981,100
24 Feb 202365.7265.8564.6664.9863.923,220,400
23 Feb 202366.0566.5265.6866.0865.003,560,100
22 Feb 202365.8367.0565.4265.5264.453,501,900
21 Feb 202365.7566.0565.0065.2264.152,603,800
17 Feb 202366.3066.4065.6466.1265.042,891,900
16 Feb 202365.8366.6465.5266.3165.232,447,500
15 Feb 202365.7266.4465.5266.4065.322,425,900
14 Feb 202367.0367.1365.6865.7164.643,228,300
13 Feb 202367.0067.3566.9767.1566.052,237,800
10 Feb 202366.0867.0066.0366.8565.762,123,500
09 Feb 202367.4367.7466.1866.2365.152,395,300
08 Feb 202367.2667.7066.9467.2266.122,520,800
07 Feb 202367.2967.8966.8167.3766.273,609,200
06 Feb 202367.0067.8166.7267.7366.622,489,100
03 Feb 202367.3367.6466.3867.5966.493,637,600
02 Feb 202368.2168.8567.5067.8666.753,235,300
01 Feb 202367.6268.1366.7767.9066.793,303,200
31 Jan 202367.5368.1567.1067.8366.725,001,200
31 Jan 20230.249 Dividend
30 Jan 202368.0768.4567.7167.7766.422,652,000
27 Jan 202367.8568.6867.8468.3066.943,979,800
26 Jan 202367.6868.0067.1367.9766.612,294,800
25 Jan 202367.3467.3466.7067.3165.974,140,100
24 Jan 202366.8767.4566.6067.1065.761,904,100
23 Jan 202366.3967.3066.1266.9365.602,676,500
20 Jan 202365.4466.4464.8466.3865.063,038,300
19 Jan 202365.8666.5765.2865.3164.012,709,300
18 Jan 202366.9967.1065.7166.0464.722,505,400
17 Jan 202366.2567.2566.2366.8965.563,192,800
13 Jan 202366.1666.5465.8166.1964.872,148,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...