Realty Income Corporation - O - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	57.79	57.82	57.82	58.02	57.61	4.19M
August 13, 2025	57.73	57.89	57.89	58.02	57.28	4.67M
August 12, 2025	57.45	57.66	57.66	57.7	57.01	4.15M
August 11, 2025	57.38	57.39	57.39	57.92	57.35	3.61M
August 08, 2025	57.16	57.44	57.44	57.98	57.13	4.54M
August 07, 2025	56.96	57.09	57.09	57.21	56.27	4.98M
August 06, 2025	57.23	56.91	56.91	57.49	56.89	4.2M
August 05, 2025	57.38	57.2	57.2	57.58	57.17	4.2M
August 04, 2025	56.56	57.45	57.45	57.48	56.53	5.19M
August 01, 2025	56.5	56.57	56.57	57	55.92	4.47M
July 31, 2025	56.76	56.13	56.13	56.95	56.04	7.46M
July 30, 2025	57.38	56.79	56.79	57.73	56.59	3.86M
July 29, 2025	57.07	57.36	57.36	57.44	56.76	4.39M
July 28, 2025	57.85	56.86	56.86	57.9	56.85	3.41M
July 25, 2025	58.09	57.9	57.9	58.2	57.29	4.44M
July 24, 2025	57.76	58.02	58.02	58.26	57.63	4M
July 23, 2025	57.78	57.88	57.88	58.09	57.54	3.65M
July 22, 2025	56.5	57.84	57.84	57.88	56.49	5.15M
July 21, 2025	56.67	56.39	56.39	56.99	56.32	3.72M
July 18, 2025	56.45	56.47	56.47	56.82	56.3	4.16M
July 17, 2025	56.75	56.36	56.36	56.93	56.36	3.78M
July 16, 2025	56.98	56.79	56.79	57.19	56.61	5.29M
July 15, 2025	58.2	56.66	56.66	58.44	56.66	7.77M
July 14, 2025	57.12	58.7	58.7	58.98	57.05	10.03M
July 11, 2025	56.77	57.16	57.16	57.34	56.59	4.63M
July 10, 2025	56.79	56.93	56.93	57.16	56.6	5.42M
July 09, 2025	57.48	56.92	56.92	57.58	56.92	5.71M
July 08, 2025	57.19	57.49	57.49	57.65	57.06	3.97M
July 07, 2025	57.69	57.53	57.53	57.94	57.21	4.68M
July 03, 2025	57.72	57.68	57.68	57.88	57.39	2.94M

Realty Income Corporation (O) NYSE