Realty Income Corporation Common Stock (O)
61.28
-0.14 (-0.23%)
NYSE· Last Trade: Jun 1st, 12:20 AM EDT
Historical Prices For Realty Income Corporation Common Stock (O)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 61.60 | 61.60 | 60.61 | 61.28 | 14,703,072 | 61.28 |
| 5/28/2026 | 62.10 | 62.42 | 61.67 | 61.69 | 5,672,193 | 61.42 |
| 5/27/2026 | 62.43 | 62.93 | 62.13 | 62.19 | 4,503,324 | 61.92 |
| 5/26/2026 | 62.08 | 62.50 | 61.87 | 62.45 | 4,933,961 | 62.18 |
| 5/22/2026 | 62.23 | 62.42 | 61.57 | 62.02 | 4,335,683 | 61.75 |
| 5/21/2026 | 62.10 | 62.35 | 61.65 | 62.23 | 3,807,168 | 61.96 |
| 5/20/2026 | 62.03 | 62.32 | 61.66 | 62.24 | 4,749,159 | 61.97 |
| 5/19/2026 | 61.55 | 62.44 | 61.38 | 62.09 | 4,299,289 | 61.82 |
| 5/18/2026 | 61.45 | 61.73 | 61.34 | 61.71 | 5,333,038 | 61.44 |
| 5/15/2026 | 61.97 | 62.06 | 61.11 | 61.12 | 5,294,871 | 60.85 |
| 5/14/2026 | 61.70 | 62.19 | 61.52 | 61.96 | 6,051,361 | 61.69 |
| 5/13/2026 | 62.28 | 62.40 | 61.17 | 61.52 | 6,453,713 | 61.25 |
| 5/12/2026 | 62.62 | 62.90 | 62.33 | 62.53 | 5,548,815 | 62.26 |
| 5/11/2026 | 61.99 | 62.60 | 61.98 | 62.36 | 5,682,317 | 62.09 |
| 5/08/2026 | 62.07 | 62.68 | 61.58 | 61.92 | 7,270,797 | 61.65 |
| 5/07/2026 | 63.60 | 63.67 | 61.52 | 61.79 | 13,541,843 | 61.52 |
| 5/06/2026 | 63.55 | 64.08 | 63.55 | 64.01 | 5,098,278 | 63.73 |
| 5/05/2026 | 63.38 | 63.80 | 63.20 | 63.57 | 3,611,041 | 63.29 |
| 5/04/2026 | 63.40 | 64.05 | 63.22 | 63.45 | 4,358,311 | 63.17 |
| 5/01/2026 | 64.21 | 64.33 | 63.72 | 63.81 | 4,658,196 | 63.53 |
| 4/30/2026 | 62.86 | 64.26 | 62.86 | 64.24 | 7,823,476 | 63.96 |
| 4/29/2026 | 63.22 | 63.59 | 63.12 | 63.29 | 4,840,555 | 62.74 |
| 4/28/2026 | 63.21 | 63.57 | 62.64 | 63.55 | 5,217,654 | 63.00 |
| 4/27/2026 | 63.30 | 63.72 | 62.58 | 62.75 | 4,742,062 | 62.21 |
| 4/24/2026 | 64.08 | 64.21 | 63.31 | 63.33 | 4,133,501 | 62.78 |
| 4/23/2026 | 63.73 | 64.12 | 63.59 | 64.08 | 3,659,317 | 63.53 |
| 4/22/2026 | 64.25 | 64.44 | 63.13 | 63.34 | 5,459,558 | 62.79 |
| 4/21/2026 | 64.90 | 64.96 | 63.95 | 64.00 | 6,720,544 | 63.45 |
| 4/20/2026 | 65.01 | 65.35 | 64.81 | 64.92 | 4,091,722 | 64.36 |
| 4/17/2026 | 64.61 | 65.27 | 64.27 | 65.09 | 5,151,185 | 64.53 |
| 4/16/2026 | 63.99 | 64.65 | 63.95 | 64.64 | 4,199,417 | 64.08 |
| 4/15/2026 | 63.82 | 63.99 | 63.25 | 63.96 | 4,906,588 | 63.41 |
| 4/14/2026 | 63.40 | 63.86 | 62.95 | 63.81 | 4,389,118 | 63.26 |
| 4/13/2026 | 63.37 | 63.56 | 62.81 | 63.32 | 5,085,705 | 62.77 |
| 4/10/2026 | 63.29 | 63.76 | 63.05 | 63.75 | 5,577,507 | 63.20 |
| 4/09/2026 | 62.59 | 63.65 | 62.31 | 63.20 | 4,288,533 | 62.65 |
| 4/08/2026 | 62.58 | 62.95 | 61.95 | 62.79 | 8,523,745 | 62.25 |
| 4/07/2026 | 61.81 | 62.42 | 61.70 | 62.23 | 4,603,674 | 61.69 |
| 4/06/2026 | 61.78 | 62.23 | 61.63 | 61.83 | 3,711,011 | 61.29 |
| 4/02/2026 | 62.22 | 62.68 | 61.80 | 62.21 | 6,168,167 | 61.67 |
| 4/01/2026 | 61.25 | 61.99 | 61.01 | 61.88 | 5,997,089 | 61.34 |
| 3/31/2026 | 61.30 | 61.61 | 60.75 | 61.18 | 7,478,828 | 60.65 |
| 3/30/2026 | 61.26 | 61.75 | 60.82 | 61.15 | 5,138,938 | 60.35 |
| 3/27/2026 | 60.34 | 61.22 | 60.05 | 60.69 | 5,341,630 | 59.90 |
| 3/26/2026 | 59.95 | 60.65 | 59.90 | 60.27 | 3,980,471 | 59.48 |
| 3/25/2026 | 60.50 | 60.74 | 59.85 | 60.06 | 5,573,213 | 59.28 |
| 3/24/2026 | 60.65 | 61.09 | 60.35 | 60.46 | 5,386,329 | 59.67 |
| 3/23/2026 | 61.57 | 61.77 | 60.73 | 60.85 | 7,383,150 | 60.06 |
| 3/20/2026 | 62.30 | 62.60 | 60.60 | 60.95 | 10,257,286 | 60.15 |
| 3/19/2026 | 62.97 | 63.22 | 62.52 | 62.64 | 4,695,235 | 61.82 |
| 3/18/2026 | 63.83 | 63.99 | 62.77 | 63.04 | 6,776,685 | 62.22 |
| 3/17/2026 | 65.03 | 65.31 | 64.06 | 64.09 | 6,456,175 | 63.25 |
| 3/16/2026 | 64.91 | 65.51 | 64.81 | 64.92 | 6,842,259 | 64.07 |
| 3/13/2026 | 65.67 | 65.81 | 64.36 | 64.44 | 5,752,214 | 63.60 |
| 3/12/2026 | 64.55 | 65.42 | 64.34 | 65.03 | 6,172,301 | 64.18 |
| 3/11/2026 | 64.59 | 64.78 | 64.13 | 64.71 | 5,333,829 | 63.87 |
| 3/10/2026 | 64.76 | 65.55 | 64.35 | 64.88 | 5,113,423 | 64.03 |
| 3/09/2026 | 64.20 | 65.14 | 63.94 | 64.94 | 7,140,491 | 64.09 |
| 3/06/2026 | 64.61 | 65.06 | 64.24 | 65.00 | 6,236,773 | 64.15 |
| 3/05/2026 | 65.32 | 65.55 | 64.45 | 64.80 | 8,183,599 | 63.95 |
| 3/04/2026 | 66.43 | 66.45 | 65.32 | 66.00 | 7,204,604 | 65.14 |
| 3/03/2026 | 66.70 | 67.04 | 66.16 | 66.56 | 6,165,353 | 65.69 |
| 3/02/2026 | 66.80 | 67.72 | 66.51 | 67.56 | 6,735,060 | 66.68 |