UK Markets closed
NIKKEI 225
27,693.65 +184.19 (+0.67%) HANG SENG
21,222.16 -438.31 (-2.02%) CRUDE OIL
73.83 +0.44 (+0.60%) GOLD FUTURES
1,878.70 +2.10 (+0.11%) DOW
33,804.67 -121.34 (-0.36%) BTC-GBP
19,147.07 -98.02 (-0.51%)
Realty Income Corporation (O)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 67.00 | 67.33 | 66.72 | 67.04 | 67.04 | 947,996 |
| 03 Feb 2023 | 67.33 | 67.64 | 66.38 | 67.59 | 67.59 | 3,636,900 |
| 02 Feb 2023 | 68.21 | 68.85 | 67.50 | 67.86 | 67.86 | 3,235,300 |
| 01 Feb 2023 | 67.62 | 68.13 | 66.77 | 67.90 | 67.90 | 3,303,200 |
| 31 Jan 2023 | 67.53 | 68.15 | 67.10 | 67.83 | 67.83 | 5,001,200 |
| 30 Jan 2023 | 68.07 | 68.45 | 67.71 | 67.77 | 67.77 | 2,652,000 |
| 27 Jan 2023 | 67.85 | 68.68 | 67.84 | 68.30 | 68.30 | 3,979,500 |
| 26 Jan 2023 | 67.68 | 68.00 | 67.13 | 67.97 | 67.97 | 2,294,800 |
| 25 Jan 2023 | 67.34 | 67.34 | 66.70 | 67.31 | 67.31 | 4,140,100 |
| 24 Jan 2023 | 66.87 | 67.45 | 66.60 | 67.10 | 67.10 | 1,904,100 |
| 23 Jan 2023 | 66.39 | 67.30 | 66.12 | 66.93 | 66.93 | 2,676,500 |
| 20 Jan 2023 | 65.44 | 66.44 | 64.84 | 66.38 | 66.38 | 3,038,300 |
| 19 Jan 2023 | 65.86 | 66.57 | 65.28 | 65.31 | 65.31 | 2,709,300 |
| 18 Jan 2023 | 66.99 | 67.10 | 65.71 | 66.04 | 66.04 | 2,505,400 |
| 17 Jan 2023 | 66.25 | 67.25 | 66.23 | 66.89 | 66.89 | 3,192,800 |
| 13 Jan 2023 | 66.16 | 66.54 | 65.81 | 66.19 | 66.19 | 2,148,200 |
| 12 Jan 2023 | 66.12 | 66.83 | 65.58 | 66.55 | 66.55 | 3,525,800 |
| 11 Jan 2023 | 64.66 | 66.08 | 64.10 | 66.00 | 66.00 | 5,024,500 |
| 10 Jan 2023 | 64.37 | 64.51 | 63.81 | 64.14 | 64.14 | 3,121,500 |
| 09 Jan 2023 | 64.02 | 64.86 | 63.68 | 64.70 | 64.70 | 3,885,800 |
| 06 Jan 2023 | 63.75 | 64.45 | 63.68 | 64.08 | 64.08 | 4,260,400 |
| 05 Jan 2023 | 64.26 | 64.28 | 63.12 | 63.39 | 63.39 | 3,783,000 |
| 04 Jan 2023 | 64.00 | 65.22 | 63.85 | 64.61 | 64.61 | 3,887,200 |
| 03 Jan 2023 | 63.86 | 64.03 | 62.85 | 63.80 | 63.80 | 4,483,600 |
| 30 Dec 2022 | 63.61 | 63.78 | 62.74 | 63.43 | 63.43 | 2,373,400 |
| 29 Dec 2022 | 63.50 | 64.20 | 63.43 | 64.03 | 64.03 | 2,462,900 |
| 28 Dec 2022 | 64.03 | 64.45 | 63.15 | 63.23 | 63.23 | 3,155,200 |
| 27 Dec 2022 | 64.41 | 64.42 | 63.63 | 64.11 | 64.11 | 4,073,900 |
| 23 Dec 2022 | 63.32 | 64.41 | 63.24 | 64.41 | 64.41 | 1,848,300 |
| 22 Dec 2022 | 63.96 | 64.20 | 62.52 | 63.45 | 63.45 | 3,204,100 |
| 21 Dec 2022 | 63.98 | 64.80 | 63.93 | 64.24 | 64.24 | 3,845,700 |
| 20 Dec 2022 | 63.31 | 63.61 | 62.59 | 63.11 | 63.11 | 4,438,400 |
| 19 Dec 2022 | 63.48 | 64.09 | 63.00 | 63.54 | 63.54 | 3,610,900 |
| 16 Dec 2022 | 63.76 | 64.13 | 62.39 | 63.48 | 63.48 | 10,962,300 |
| 15 Dec 2022 | 64.24 | 65.02 | 64.07 | 64.64 | 64.64 | 4,543,800 |
| 14 Dec 2022 | 65.06 | 65.64 | 64.40 | 64.66 | 64.66 | 4,750,200 |
| 13 Dec 2022 | 66.00 | 66.44 | 64.40 | 64.96 | 64.96 | 4,250,200 |
| 12 Dec 2022 | 64.56 | 64.91 | 64.10 | 64.67 | 64.67 | 4,943,900 |
| 09 Dec 2022 | 64.13 | 64.90 | 64.00 | 64.45 | 64.45 | 4,418,000 |
| 08 Dec 2022 | 63.60 | 64.42 | 63.59 | 64.06 | 64.06 | 3,862,500 |
| 07 Dec 2022 | 62.71 | 63.82 | 62.71 | 63.57 | 63.57 | 5,196,200 |
| 06 Dec 2022 | 62.35 | 62.94 | 62.27 | 62.71 | 62.71 | 5,584,400 |
| 05 Dec 2022 | 62.31 | 62.90 | 61.75 | 62.24 | 62.24 | 5,078,700 |
| 02 Dec 2022 | 62.33 | 63.23 | 62.13 | 62.90 | 62.90 | 3,357,300 |
| 01 Dec 2022 | 63.41 | 63.92 | 62.58 | 62.81 | 62.81 | 3,923,000 |
| 30 Nov 2022 | 61.51 | 63.16 | 61.10 | 63.07 | 63.07 | 7,034,600 |
| 29 Nov 2022 | 61.91 | 62.55 | 61.44 | 62.30 | 62.30 | 5,291,900 |
| 28 Nov 2022 | 64.56 | 64.69 | 61.52 | 61.74 | 61.74 | 7,739,200 |
| 25 Nov 2022 | 64.81 | 64.96 | 64.53 | 64.85 | 64.85 | 1,691,200 |
| 23 Nov 2022 | 65.13 | 65.39 | 64.19 | 64.52 | 64.52 | 3,283,300 |
| 22 Nov 2022 | 65.37 | 65.68 | 65.09 | 65.30 | 65.30 | 3,128,700 |
| 21 Nov 2022 | 64.65 | 65.37 | 64.61 | 65.30 | 65.30 | 2,831,100 |
| 18 Nov 2022 | 65.00 | 65.20 | 64.31 | 64.70 | 64.70 | 2,991,800 |
| 17 Nov 2022 | 63.22 | 64.43 | 63.13 | 64.41 | 64.41 | 3,087,800 |
| 16 Nov 2022 | 64.54 | 64.72 | 63.69 | 63.84 | 63.84 | 3,569,100 |
| 15 Nov 2022 | 64.90 | 65.39 | 63.96 | 64.74 | 64.74 | 4,436,700 |
| 14 Nov 2022 | 64.82 | 65.22 | 64.06 | 64.08 | 64.08 | 3,993,600 |
| 11 Nov 2022 | 65.60 | 65.83 | 64.66 | 64.98 | 64.98 | 3,558,000 |
| 10 Nov 2022 | 64.75 | 65.88 | 64.12 | 65.37 | 65.37 | 4,617,900 |
| 09 Nov 2022 | 63.28 | 64.28 | 63.10 | 63.25 | 63.25 | 2,979,900 |
| 08 Nov 2022 | 63.18 | 63.92 | 62.85 | 63.34 | 63.34 | 2,999,300 |
| 07 Nov 2022 | 63.12 | 63.31 | 62.59 | 63.13 | 63.13 | 3,316,300 |
| 04 Nov 2022 | 61.91 | 63.46 | 61.70 | 63.01 | 63.01 | 3,706,200 |
| 03 Nov 2022 | 60.38 | 61.99 | 59.95 | 61.63 | 61.63 | 2,826,600 |
| 02 Nov 2022 | 61.79 | 62.46 | 60.61 | 61.07 | 61.07 | 4,138,300 |
| 01 Nov 2022 | 62.50 | 62.94 | 62.02 | 62.21 | 62.21 | 3,586,600 |
| 31 Oct 2022 | 61.54 | 62.46 | 61.51 | 62.27 | 62.27 | 6,662,200 |
| 28 Oct 2022 | 60.99 | 62.41 | 60.91 | 62.31 | 62.31 | 2,980,500 |
| 27 Oct 2022 | 61.00 | 61.74 | 60.89 | 61.14 | 61.14 | 3,401,700 |
| 26 Oct 2022 | 60.49 | 60.95 | 60.21 | 60.60 | 60.60 | 3,814,300 |
| 25 Oct 2022 | 59.08 | 60.55 | 59.00 | 60.49 | 60.49 | 6,585,800 |
| 24 Oct 2022 | 58.28 | 59.13 | 58.16 | 59.01 | 59.01 | 4,207,300 |
| 21 Oct 2022 | 57.39 | 57.79 | 56.68 | 57.63 | 57.63 | 3,781,500 |
| 20 Oct 2022 | 57.91 | 58.33 | 57.45 | 57.47 | 57.47 | 3,185,100 |
| 19 Oct 2022 | 58.13 | 58.75 | 57.41 | 57.83 | 57.83 | 3,660,400 |
| 18 Oct 2022 | 58.30 | 58.91 | 58.02 | 58.63 | 58.63 | 4,069,500 |
| 17 Oct 2022 | 56.37 | 57.71 | 56.14 | 57.49 | 57.49 | 5,014,200 |
| 14 Oct 2022 | 58.25 | 58.43 | 55.50 | 55.54 | 55.54 | 4,153,100 |
| 13 Oct 2022 | 56.52 | 57.78 | 55.87 | 57.55 | 57.55 | 4,441,300 |
| 12 Oct 2022 | 57.87 | 58.15 | 57.52 | 57.53 | 57.53 | 2,931,400 |
| 11 Oct 2022 | 57.40 | 58.34 | 57.10 | 58.06 | 58.06 | 3,625,200 |
| 10 Oct 2022 | 58.31 | 58.82 | 57.32 | 57.35 | 57.35 | 3,157,200 |
| 07 Oct 2022 | 58.20 | 58.71 | 57.68 | 58.03 | 58.03 | 3,287,300 |
| 06 Oct 2022 | 59.56 | 59.89 | 58.22 | 58.52 | 58.52 | 3,871,700 |
| 05 Oct 2022 | 59.62 | 59.84 | 58.41 | 59.52 | 59.52 | 3,357,800 |
| 04 Oct 2022 | 59.80 | 61.08 | 59.53 | 60.27 | 60.27 | 3,868,000 |
| 03 Oct 2022 | 58.85 | 59.62 | 57.71 | 59.22 | 59.22 | 4,283,300 |
| 30 Sept 2022 | 58.36 | 58.59 | 57.68 | 58.20 | 58.20 | 5,621,400 |
| 29 Sept 2022 | 59.86 | 59.92 | 57.61 | 57.95 | 57.95 | 4,837,900 |
| 28 Sept 2022 | 59.95 | 60.67 | 59.11 | 60.37 | 60.37 | 8,458,700 |
| 27 Sept 2022 | 61.14 | 61.44 | 59.42 | 59.49 | 59.49 | 6,882,500 |
| 26 Sept 2022 | 61.50 | 61.70 | 60.35 | 60.90 | 60.90 | 5,015,900 |
| 23 Sept 2022 | 61.99 | 62.41 | 61.03 | 61.81 | 61.81 | 4,557,500 |
| 22 Sept 2022 | 62.50 | 62.86 | 62.12 | 62.50 | 62.50 | 4,300,400 |
| 21 Sept 2022 | 63.30 | 63.84 | 62.52 | 62.54 | 62.54 | 4,966,400 |
| 20 Sept 2022 | 63.45 | 63.51 | 62.60 | 63.09 | 63.09 | 4,382,400 |
| 19 Sept 2022 | 63.93 | 64.12 | 63.34 | 63.97 | 63.97 | 4,448,700 |
| 16 Sept 2022 | 63.34 | 64.51 | 63.11 | 64.31 | 64.31 | 12,575,400 |
| 15 Sept 2022 | 65.57 | 65.94 | 63.38 | 63.43 | 63.43 | 7,543,300 |
| 14 Sept 2022 | 66.00 | 66.25 | 65.01 | 65.41 | 65.41 | 4,994,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
