Realty Income Corporation - O - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	59.53	59.45	59.45	59.85	59.17	4.67M
September 09, 2025	59.05	59.49	59.49	59.53	58.83	4.08M
September 08, 2025	59.02	59.1	59.1	59.26	58.63	5.2M
September 05, 2025	58.45	59.29	59.29	59.29	58.43	5.31M
September 04, 2025	58.07	58.28	58.28	58.65	57.93	4.32M
September 03, 2025	57.65	57.95	57.95	57.99	57.44	4.1M
September 02, 2025	58.02	57.74	57.74	58.31	57.46	5.43M
August 29, 2025	58.2	58.76	58.76	58.78	58.17	4.37M
August 28, 2025	58.63	58.13	58.13	58.63	57.86	5.01M
August 27, 2025	58.4	58.55	58.55	58.77	58.18	5.7M
August 26, 2025	58.3	58.13	58.13	58.38	57.72	7.56M
August 25, 2025	58.68	58.21	58.21	58.89	58.12	6.83M
August 22, 2025	59.86	58.92	58.92	60.1	58.84	7.65M
August 21, 2025	59.75	59.58	59.58	59.86	59.32	4.92M
August 20, 2025	59.23	59.9	59.9	60.17	59.15	6.77M
August 19, 2025	58.05	59.01	59.01	59.03	57.99	4.6M
August 18, 2025	58.48	57.87	57.87	58.63	57.85	4.33M
August 15, 2025	58.01	58.48	58.48	58.69	57.82	6.24M

Realty Income Corporation (O) NYSE