Realty Income Corporation - O - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.83	66.14	66.14	66.36	65.5	5.58M
February 19, 2026	65.21	65.5	65.5	65.68	64.87	4.08M
February 18, 2026	66.4	65.07	65.07	66.44	65.02	7.85M
February 17, 2026	65.75	66.49	66.49	66.74	65.75	6.98M
February 13, 2026	65.02	65.66	65.66	66	64.75	5.77M
February 12, 2026	64.7	64.78	64.78	66.28	64.7	13.32M
February 11, 2026	63.94	64.5	64.5	64.62	63.63	6.59M
February 10, 2026	63.22	63.9	63.9	64.14	62.98	5.55M
February 09, 2026	63.18	63.09	63.09	63.23	62.56	4.74M
February 06, 2026	63.4	63.23	63.23	63.9	62.65	4.72M
February 05, 2026	62.57	63.36	63.36	63.75	62.47	8.39M
February 04, 2026	61.68	62.46	62.46	62.53	61.25	8.62M
February 03, 2026	60.54	61.46	61.46	61.64	60.53	6.67M
February 02, 2026	61.03	60.53	60.53	61.28	60.45	5.99M
January 30, 2026	60.63	61.16	61.16	61.23	60.4	7.28M
January 29, 2026	60.33	60.78	60.78	60.78	60.1	5.21M
January 28, 2026	60.92	60.07	60.07	61.16	59.9	5.08M
January 27, 2026	60.41	60.92	60.92	60.97	60.23	6.18M
January 26, 2026	61.04	60.4	60.4	61.13	60.26	6.87M
January 23, 2026	60.92	60.74	60.74	60.95	60.19	5.41M
January 22, 2026	61.76	60.85	60.85	61.95	60.79	7.22M
January 21, 2026	61.8	61.79	61.79	61.86	60.95	6.31M
January 20, 2026	61.42	61.62	61.62	61.95	60.87	7.36M
January 16, 2026	60.47	61.42	61.42	61.54	60.38	7.22M
January 15, 2026	60.3	60.72	60.72	60.75	60.15	6.75M
January 14, 2026	59.29	60.31	60.31	60.32	59.26	6.73M
January 13, 2026	58.95	59.23	59.23	59.38	58.67	5.06M
January 12, 2026	58.4	58.89	58.89	59.06	58.3	6.35M
January 09, 2026	58.22	58.17	58.17	58.67	58.02	5.19M
January 08, 2026	57.32	58.29	58.29	58.54	57.32	5.67M
January 07, 2026	57.73	57.35	57.35	57.92	57	5.63M
January 06, 2026	57.94	57.42	57.42	57.94	56.7	12.24M
January 05, 2026	57.3	57.85	57.85	58.09	56.77	6.82M
January 02, 2026	56.35	57.31	57.31	57.54	55.92	6.2M
December 31, 2025	56.73	56.37	56.37	56.75	56.34	4.77M
December 30, 2025	56.93	57.03	57.03	57.08	56.73	4.99M
December 29, 2025	56.76	56.81	56.81	57.05	56.72	6.39M
December 26, 2025	56.63	56.69	56.69	56.84	56.42	4.45M
December 24, 2025	56.15	56.67	56.67	56.74	56.14	2.42M
December 23, 2025	56.72	55.93	55.93	56.8	55.86	6.83M
December 22, 2025	56.36	56.67	56.67	56.75	56.01	6M
December 19, 2025	56.83	56.33	56.33	57.21	56.31	14.31M
December 18, 2025	57.84	56.77	56.77	58.02	56.61	9.71M
December 17, 2025	57.39	57.76	57.76	57.88	57.19	6.21M
December 16, 2025	58.11	57.44	57.44	58.17	57.41	5.41M
December 15, 2025	57.89	58.08	58.08	58.16	57.64	6.6M
December 12, 2025	57.29	57.72	57.72	57.92	57.29	5.17M
December 11, 2025	56.79	57.23	57.23	57.4	56.71	4.35M
December 10, 2025	57.09	56.69	56.69	57.58	56.65	5.55M
December 09, 2025	57.52	57.05	57.05	57.8	57	6.05M
December 08, 2025	58.47	57.32	57.32	58.47	57.32	8.37M
December 05, 2025	58.2	58.43	58.43	58.86	58.17	3.81M
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

Realty Income Corporation (O) NYSE