Realty Income Corporation Common Stock (O)
63.87
-0.29 (-0.45%)
NYSE· Last Trade: Aug 2nd, 9:19 AM EDT
Historical Prices For Realty Income Corporation Common Stock (O)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 63.91 | 64.06 | 63.24 | 63.87 | 5,764,803 | 63.87 |
| 7/30/2026 | 65.57 | 65.99 | 63.66 | 64.43 | 5,604,946 | 64.16 |
| 7/29/2026 | 65.98 | 66.27 | 65.17 | 65.54 | 4,391,059 | 65.26 |
| 7/28/2026 | 66.28 | 66.57 | 65.63 | 65.73 | 4,618,384 | 65.45 |
| 7/27/2026 | 65.57 | 66.25 | 65.31 | 65.50 | 3,924,610 | 65.22 |
| 7/24/2026 | 64.90 | 65.73 | 64.85 | 65.60 | 3,589,504 | 65.32 |
| 7/23/2026 | 65.31 | 65.40 | 64.40 | 64.72 | 4,566,811 | 64.45 |
| 7/22/2026 | 65.33 | 65.63 | 65.00 | 65.03 | 3,810,726 | 64.76 |
| 7/21/2026 | 64.80 | 65.03 | 64.56 | 64.99 | 3,897,343 | 64.72 |
| 7/20/2026 | 65.68 | 65.94 | 64.96 | 65.18 | 4,391,276 | 64.91 |
| 7/17/2026 | 66.33 | 67.15 | 65.19 | 65.71 | 6,549,085 | 65.43 |
| 7/16/2026 | 63.64 | 65.78 | 63.58 | 65.75 | 5,182,540 | 65.47 |
| 7/15/2026 | 64.12 | 64.28 | 63.09 | 63.26 | 4,552,984 | 62.99 |
| 7/14/2026 | 64.08 | 64.45 | 63.77 | 63.77 | 5,125,953 | 63.50 |
| 7/13/2026 | 63.46 | 64.25 | 63.45 | 64.17 | 5,329,938 | 63.90 |
| 7/10/2026 | 63.60 | 63.69 | 62.78 | 63.31 | 4,598,777 | 63.04 |
| 7/09/2026 | 63.35 | 63.68 | 62.97 | 63.17 | 7,681,967 | 62.90 |
| 7/08/2026 | 64.01 | 64.17 | 63.19 | 63.23 | 5,283,684 | 62.96 |
| 7/07/2026 | 63.65 | 64.74 | 63.61 | 64.01 | 5,740,788 | 63.74 |
| 7/06/2026 | 63.63 | 63.70 | 62.86 | 63.19 | 4,872,650 | 62.92 |
| 7/02/2026 | 62.20 | 63.85 | 62.20 | 63.84 | 6,422,377 | 63.57 |
| 7/01/2026 | 62.11 | 62.41 | 61.80 | 61.82 | 5,705,053 | 61.56 |
| 6/30/2026 | 62.43 | 62.77 | 61.92 | 61.96 | 8,063,078 | 61.70 |
| 6/29/2026 | 62.80 | 63.06 | 62.24 | 63.04 | 4,909,615 | 62.51 |
| 6/26/2026 | 62.45 | 63.26 | 62.40 | 63.12 | 8,329,815 | 62.58 |
| 6/25/2026 | 62.16 | 62.27 | 61.31 | 62.04 | 4,825,982 | 61.51 |
| 6/24/2026 | 61.77 | 62.45 | 61.48 | 61.99 | 6,338,796 | 61.46 |
| 6/23/2026 | 60.95 | 61.69 | 60.94 | 61.53 | 8,988,938 | 61.01 |
| 6/22/2026 | 60.46 | 61.05 | 60.26 | 60.58 | 7,483,214 | 60.07 |
| 6/18/2026 | 60.78 | 60.90 | 60.22 | 60.24 | 12,961,724 | 59.73 |
| 6/17/2026 | 61.83 | 62.02 | 60.30 | 60.57 | 6,071,913 | 60.06 |
| 6/16/2026 | 62.29 | 62.55 | 61.76 | 62.17 | 4,557,648 | 61.64 |
| 6/15/2026 | 62.72 | 62.97 | 62.06 | 62.14 | 5,326,165 | 61.61 |
| 6/12/2026 | 62.18 | 62.84 | 62.16 | 62.72 | 5,768,646 | 62.19 |
| 6/11/2026 | 62.37 | 62.83 | 61.88 | 61.91 | 6,047,220 | 61.38 |
| 6/10/2026 | 61.69 | 62.41 | 61.61 | 62.11 | 6,445,369 | 61.58 |
| 6/09/2026 | 60.24 | 61.51 | 59.98 | 61.25 | 8,089,736 | 60.73 |
| 6/08/2026 | 60.71 | 60.96 | 59.85 | 60.01 | 6,535,150 | 59.50 |
| 6/05/2026 | 59.72 | 61.48 | 59.50 | 60.84 | 6,835,113 | 60.32 |
| 6/04/2026 | 60.48 | 60.63 | 59.51 | 59.75 | 5,962,676 | 59.24 |
| 6/03/2026 | 59.88 | 60.66 | 59.72 | 59.72 | 5,727,859 | 59.21 |
| 6/02/2026 | 59.71 | 60.07 | 59.48 | 59.91 | 5,249,580 | 59.40 |
| 6/01/2026 | 60.72 | 60.90 | 59.52 | 59.55 | 7,505,754 | 59.04 |
| 5/29/2026 | 61.60 | 61.60 | 60.61 | 61.28 | 14,703,072 | 60.76 |
| 5/28/2026 | 62.10 | 62.42 | 61.67 | 61.69 | 5,672,193 | 60.90 |
| 5/27/2026 | 62.43 | 62.93 | 62.13 | 62.19 | 4,503,324 | 61.39 |
| 5/26/2026 | 62.08 | 62.50 | 61.87 | 62.45 | 4,933,961 | 61.65 |
| 5/22/2026 | 62.23 | 62.42 | 61.57 | 62.02 | 4,335,683 | 61.22 |
| 5/21/2026 | 62.10 | 62.35 | 61.65 | 62.23 | 3,807,168 | 61.43 |
| 5/20/2026 | 62.03 | 62.32 | 61.66 | 62.24 | 4,749,239 | 61.44 |
| 5/19/2026 | 61.55 | 62.44 | 61.38 | 62.09 | 4,299,289 | 61.29 |
| 5/18/2026 | 61.45 | 61.73 | 61.34 | 61.71 | 5,333,038 | 60.92 |
| 5/15/2026 | 61.97 | 62.06 | 61.11 | 61.12 | 5,294,871 | 60.34 |
| 5/14/2026 | 61.70 | 62.19 | 61.52 | 61.96 | 6,051,361 | 61.16 |
| 5/13/2026 | 62.28 | 62.40 | 61.17 | 61.52 | 6,453,713 | 60.73 |
| 5/12/2026 | 62.62 | 62.90 | 62.33 | 62.53 | 5,548,815 | 61.73 |
| 5/11/2026 | 61.99 | 62.60 | 61.98 | 62.36 | 5,682,317 | 61.56 |
| 5/08/2026 | 62.07 | 62.68 | 61.58 | 61.92 | 7,270,797 | 61.12 |
| 5/07/2026 | 63.60 | 63.67 | 61.52 | 61.79 | 13,541,843 | 61.00 |
| 5/06/2026 | 63.55 | 64.08 | 63.55 | 64.01 | 5,098,278 | 63.19 |
| 5/05/2026 | 63.38 | 63.80 | 63.20 | 63.57 | 3,608,530 | 62.75 |
| 5/04/2026 | 63.40 | 64.05 | 63.22 | 63.45 | 4,358,311 | 62.64 |