Realty Income Corporation - O - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	58.1	58.21	58.21	58.62	57.88	4.97M
December 03, 2025	57.74	58.09	58.09	58.25	57.52	6.55M
December 02, 2025	57.59	57.5	57.5	57.73	57.06	4.73M
December 01, 2025	57.3	57.43	57.43	57.59	57.02	4.6M
November 28, 2025	56.91	57.61	57.61	57.62	56.88	3.49M
November 26, 2025	56.74	57.14	57.14	57.4	56.68	5.12M
November 25, 2025	56.7	56.72	56.72	57.04	56.47	7.26M
November 24, 2025	56.73	56.49	56.49	57.02	56.3	5.05M
November 21, 2025	56.49	56.67	56.67	57.16	56.31	7.22M
November 20, 2025	56.8	56.3	56.3	57.03	56.27	6.06M
November 19, 2025	57.32	56.71	56.71	57.41	56.54	4.43M
November 18, 2025	57	57.34	57.34	57.46	56.68	5.36M
November 17, 2025	56.84	57	57	57.07	56.66	5.55M
November 14, 2025	56.84	56.8	56.8	57.12	56.54	5.63M
November 13, 2025	56.96	56.59	56.59	57.65	56.55	6.71M
November 12, 2025	57.07	56.93	56.93	57.2	56.77	5.5M
November 11, 2025	56.68	57.16	57.16	57.26	56.62	5.01M
November 10, 2025	56.88	56.38	56.38	57.03	56.03	6.43M
November 07, 2025	56.51	56.87	56.87	56.9	56.39	5.96M
November 06, 2025	56.31	56.33	56.33	56.65	56.08	6.11M
November 05, 2025	56.5	56.12	56.12	57	56.1	7.88M
November 04, 2025	57.8	56.14	56.14	57.94	55.95	11.47M
November 03, 2025	57.58	58.2	58.2	58.34	57.31	5.37M
October 31, 2025	57.46	57.98	57.98	58.19	57.21	6.79M
October 30, 2025	58.52	57.91	57.91	58.84	57.88	7.4M
October 29, 2025	59.04	58.36	58.36	59.31	58.09	7.19M
October 28, 2025	60.27	59.21	59.21	60.27	59.16	5.77M
October 27, 2025	60	60.4	60.4	60.41	59.79	4.95M
October 24, 2025	60.38	59.99	59.99	60.44	59.98	3.54M
October 23, 2025	60.51	60.22	60.22	60.58	59.88	3.46M
October 22, 2025	60.05	60.27	60.27	60.55	59.86	4.08M
October 21, 2025	60.7	60.03	60.03	60.9	59.69	5.31M
October 20, 2025	60.01	60.64	60.64	60.65	59.99	3.64M
October 17, 2025	59.5	59.94	59.94	59.99	59.33	4.24M
October 16, 2025	59.49	59.32	59.32	59.91	59.24	3.81M
October 15, 2025	58.85	59.46	59.46	59.55	58.61	5.07M
October 14, 2025	58.73	58.84	58.84	59.09	58.56	5.3M
October 13, 2025	58.12	58.73	58.73	58.87	58.03	4.2M
October 10, 2025	58.76	58.26	58.26	58.97	58.22	4.85M
October 09, 2025	59.14	58.66	58.66	59.3	58.42	3.72M
October 08, 2025	59.49	59.01	59.01	59.55	58.96	4.67M
October 07, 2025	59.96	59.63	59.63	60.09	59.51	4.61M
October 06, 2025	60.25	59.9	59.9	60.39	59.9	4.91M
October 03, 2025	60.05	60.4	60.4	60.74	60.05	4.12M
October 02, 2025	60.28	60.08	60.08	60.31	59.82	4.49M
October 01, 2025	60.5	60.46	60.46	60.74	60.31	5.64M
September 30, 2025	60.55	60.79	60.79	60.82	60.3	6.68M
September 29, 2025	60.3	60.55	60.55	60.55	60.1	6.07M
September 26, 2025	59.87	60.32	60.32	60.47	59.87	5.67M
September 25, 2025	60.2	59.79	59.79	60.36	59.49	4.77M
September 24, 2025	59.67	59.98	59.98	60.3	59.46	5.67M
September 23, 2025	59.12	59.55	59.55	59.64	59.1	4.43M
September 22, 2025	59.31	59.06	59.06	59.32	58.71	5.91M
September 19, 2025	59.07	59.16	59.16	59.7	58.95	12.68M
September 18, 2025	59.44	59.11	59.11	59.76	58.96	6.23M
September 17, 2025	60.25	59.71	59.71	60.49	59.7	5.23M
September 16, 2025	60.24	59.98	59.98	60.55	59.79	6.19M
September 15, 2025	60.58	60.22	60.22	61.09	60.08	6.1M
September 12, 2025	60.09	60.41	60.41	60.59	60.03	3.91M
September 11, 2025	59.55	60.16	60.16	60.25	59.55	4.68M

Realty Income Corporation (O) NYSE