Realty Income Corporation - O - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Realty Income Corporation (O) NYSE