Mail

O - Realty Income Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	58.87	59.77	58.78	59.44	59.44	9,239,800
31 May 2023	0.255 Dividend
30 May 2023	59.25	59.52	58.85	58.92	58.66	4,422,700
26 May 2023	58.55	58.85	58.22	58.66	58.41	3,442,900
25 May 2023	59.39	59.39	58.13	58.44	58.19	3,615,000
24 May 2023	59.90	59.99	59.06	59.09	58.83	3,159,100
23 May 2023	60.37	60.80	59.98	60.10	59.84	2,700,000
22 May 2023	60.13	60.59	59.91	60.34	60.08	2,844,500
19 May 2023	60.31	60.74	59.83	59.97	59.71	3,424,700
18 May 2023	60.42	60.74	59.88	60.07	59.81	4,197,100
17 May 2023	60.39	60.74	59.94	60.65	60.39	3,722,300
16 May 2023	61.80	61.84	60.28	60.29	60.03	3,311,800
15 May 2023	62.02	62.23	61.61	61.94	61.67	2,449,700
12 May 2023	61.95	62.10	61.59	62.03	61.76	2,349,600
11 May 2023	62.06	62.18	61.39	61.80	61.53	2,319,500
10 May 2023	62.73	62.83	61.91	62.37	62.10	2,665,300
09 May 2023	62.58	62.63	61.97	62.22	61.95	2,526,900
08 May 2023	62.66	62.95	62.47	62.76	62.49	2,160,400
05 May 2023	62.30	63.55	62.27	62.95	62.68	3,226,500
04 May 2023	61.16	62.18	60.53	61.92	61.65	3,254,900
03 May 2023	61.53	61.82	60.86	60.97	60.71	3,099,100
02 May 2023	62.13	62.20	61.16	61.39	61.12	2,620,200
01 May 2023	62.60	62.89	62.18	62.24	61.97	2,194,100
28 Apr 2023	62.19	62.94	62.19	62.84	62.57	3,463,900
28 Apr 2023	0.255 Dividend
27 Apr 2023	61.31	62.64	61.27	62.29	61.77	3,183,400
26 Apr 2023	61.99	62.22	61.15	61.31	60.79	2,788,900
25 Apr 2023	61.89	62.28	61.78	62.04	61.52	3,493,600
24 Apr 2023	62.38	62.49	61.63	62.09	61.57	2,647,300
21 Apr 2023	61.97	62.62	61.79	62.33	61.81	4,020,800
20 Apr 2023	61.44	61.98	61.29	61.93	61.41	3,031,000
19 Apr 2023	60.67	61.65	60.63	61.64	61.12	2,290,700
18 Apr 2023	61.41	61.75	60.87	61.11	60.60	2,197,000
17 Apr 2023	61.02	61.57	60.79	61.56	61.04	2,960,500
14 Apr 2023	61.67	61.89	60.49	60.77	60.26	3,728,700
13 Apr 2023	61.76	61.76	60.97	61.53	61.01	5,126,000
12 Apr 2023	62.99	63.22	61.87	61.92	61.40	4,749,400
11 Apr 2023	62.50	62.50	61.71	62.10	61.58	7,405,700
10 Apr 2023	62.25	62.66	61.71	62.65	62.12	3,083,000
06 Apr 2023	62.97	62.98	62.11	62.57	62.04	3,177,600
05 Apr 2023	62.96	63.11	62.47	62.71	62.18	4,001,900
04 Apr 2023	62.83	62.99	62.39	62.84	62.31	2,832,400
03 Apr 2023	62.95	63.40	62.39	62.87	62.34	5,758,400
31 Mar 2023	62.52	63.36	62.47	63.32	62.79	4,142,600
31 Mar 2023	0.255 Dividend
30 Mar 2023	62.43	62.86	62.35	62.61	61.83	3,008,000
29 Mar 2023	61.61	62.14	61.55	62.04	61.27	3,023,300
28 Mar 2023	60.36	61.07	60.25	61.06	60.30	2,410,300
27 Mar 2023	61.38	61.47	60.62	60.71	59.95	3,778,500
24 Mar 2023	59.16	61.09	59.07	61.04	60.28	3,675,100
23 Mar 2023	59.90	60.39	59.09	59.27	58.53	3,559,300
22 Mar 2023	61.00	61.31	59.36	59.40	58.66	4,155,200
21 Mar 2023	62.28	62.41	61.02	61.27	60.51	4,396,700
20 Mar 2023	61.66	62.29	61.40	61.97	61.20	3,943,500
17 Mar 2023	62.39	62.39	61.35	61.38	60.62	7,068,400
16 Mar 2023	62.64	62.90	61.74	62.43	61.65	4,573,500
15 Mar 2023	62.84	63.75	62.11	63.06	62.28	5,503,300
14 Mar 2023	63.39	64.03	62.74	63.22	62.43	5,061,000
13 Mar 2023	61.38	63.67	61.35	62.79	62.01	6,428,000
10 Mar 2023	63.43	63.49	61.22	61.38	60.62	5,725,400
09 Mar 2023	64.54	64.70	63.40	63.44	62.65	3,414,300
08 Mar 2023	63.82	64.59	63.76	64.54	63.74	2,807,300
07 Mar 2023	64.41	64.51	63.66	63.90	63.10	3,548,000
06 Mar 2023	64.74	64.89	64.21	64.30	63.50	3,483,800
03 Mar 2023	64.39	64.79	64.15	64.49	63.69	3,574,000
02 Mar 2023	63.38	64.25	63.16	64.09	63.29	3,244,700
01 Mar 2023	63.84	63.84	62.77	63.52	62.73	3,625,700
28 Feb 2023	64.49	64.80	63.91	63.95	63.15	5,975,000
28 Feb 2023	0.255 Dividend
27 Feb 2023	65.65	65.73	64.46	64.76	63.70	3,981,100
24 Feb 2023	65.72	65.85	64.66	64.98	63.92	3,220,400
23 Feb 2023	66.05	66.52	65.68	66.08	65.00	3,560,100
22 Feb 2023	65.83	67.05	65.42	65.52	64.45	3,501,900
21 Feb 2023	65.75	66.05	65.00	65.22	64.15	2,603,800
17 Feb 2023	66.30	66.40	65.64	66.12	65.04	2,891,900
16 Feb 2023	65.83	66.64	65.52	66.31	65.23	2,447,500
15 Feb 2023	65.72	66.44	65.52	66.40	65.32	2,425,900
14 Feb 2023	67.03	67.13	65.68	65.71	64.64	3,228,300
13 Feb 2023	67.00	67.35	66.97	67.15	66.05	2,237,800
10 Feb 2023	66.08	67.00	66.03	66.85	65.76	2,123,500
09 Feb 2023	67.43	67.74	66.18	66.23	65.15	2,395,300
08 Feb 2023	67.26	67.70	66.94	67.22	66.12	2,520,800
07 Feb 2023	67.29	67.89	66.81	67.37	66.27	3,609,200
06 Feb 2023	67.00	67.81	66.72	67.73	66.62	2,489,100
03 Feb 2023	67.33	67.64	66.38	67.59	66.49	3,637,600
02 Feb 2023	68.21	68.85	67.50	67.86	66.75	3,235,300
01 Feb 2023	67.62	68.13	66.77	67.90	66.79	3,303,200
31 Jan 2023	67.53	68.15	67.10	67.83	66.72	5,001,200
31 Jan 2023	0.249 Dividend
30 Jan 2023	68.07	68.45	67.71	67.77	66.42	2,652,000
27 Jan 2023	67.85	68.68	67.84	68.30	66.94	3,979,800
26 Jan 2023	67.68	68.00	67.13	67.97	66.61	2,294,800
25 Jan 2023	67.34	67.34	66.70	67.31	65.97	4,140,100
24 Jan 2023	66.87	67.45	66.60	67.10	65.76	1,904,100
23 Jan 2023	66.39	67.30	66.12	66.93	65.60	2,676,500
20 Jan 2023	65.44	66.44	64.84	66.38	65.06	3,038,300
19 Jan 2023	65.86	66.57	65.28	65.31	64.01	2,709,300
18 Jan 2023	66.99	67.10	65.71	66.04	64.72	2,505,400
17 Jan 2023	66.25	67.25	66.23	66.89	65.56	3,192,800
13 Jan 2023	66.16	66.54	65.81	66.19	64.87	2,148,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...