Advertisement
Advertisement
U.S. markets open in 1 hour 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Realty Income Corporation (O)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.20+0.50 (+0.86%)
At close: 04:00PM EDT
58.20 0.00 (0.00%)
Pre-Market: 08:28AM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202258.3658.5957.6858.2058.205,612,700
Sep 30, 20220.248 Dividend
Sep 29, 202259.8659.9257.6157.9557.704,837,900
Sep 28, 202259.9560.6759.1160.3760.118,458,700
Sep 27, 202261.1461.4459.4259.4959.246,882,500
Sep 26, 202261.5061.7060.3560.9060.645,015,900
Sep 23, 202261.9962.4161.0361.8161.554,555,600
Sep 22, 202262.5062.8662.1262.5062.234,300,400
Sep 21, 202263.3063.8462.5262.5462.274,966,400
Sep 20, 202263.4563.5162.6063.0962.824,382,400
Sep 19, 202263.9364.1263.3463.9763.704,448,700
Sep 16, 202263.3464.5163.1164.3164.0312,572,900
Sep 15, 202265.5765.9463.3863.4363.167,543,300
Sep 14, 202266.0066.2565.0165.4165.134,994,900
Sep 13, 202266.6166.9765.7665.9165.634,210,200
Sep 12, 202267.2467.8366.9067.6067.313,794,600
Sep 09, 202266.4067.0066.0166.7966.504,143,300
Sep 08, 202267.7068.1666.1866.3666.088,201,300
Sep 07, 202267.6968.4667.5868.2767.982,662,100
Sep 06, 202268.0068.4567.3667.7567.463,910,500
Sep 02, 202268.7568.9067.5667.6967.402,563,100
Sep 01, 202267.9768.4967.5368.4568.163,476,400
Aug 31, 202269.0069.3268.0668.2867.995,103,900
Aug 31, 20220.248 Dividend
Aug 30, 202270.0570.3468.8268.9768.433,989,400
Aug 29, 202269.6070.6969.5069.9969.443,709,700
Aug 26, 202271.0171.1869.8969.9169.363,309,700
Aug 25, 202270.9271.1370.5371.0270.462,575,400
Aug 24, 202270.6170.9770.5470.6470.083,051,600
Aug 23, 202271.7071.7970.1270.6170.064,441,200
Aug 22, 202272.5072.7171.7271.7971.233,956,300
Aug 19, 202272.8773.2572.6372.9172.344,178,100
Aug 18, 202273.6873.8372.7472.9972.422,830,300
Aug 17, 202273.4473.9573.0473.5873.003,280,200
Aug 16, 202274.3474.8273.5073.7073.124,727,900
Aug 15, 202274.6075.1174.3874.7574.163,073,400
Aug 12, 202274.2374.7773.9674.6774.083,283,900
Aug 11, 202274.1674.5673.6273.8673.282,899,800
Aug 10, 202274.2574.3573.4374.1373.553,214,300
Aug 09, 202273.4673.7073.3073.5572.972,577,200
Aug 08, 202273.0073.8372.9373.2672.682,033,200
Aug 05, 202272.1072.7971.5672.7672.192,509,400
Aug 04, 202273.0573.1772.0372.4771.903,074,600
Aug 03, 202273.0073.5271.9572.0071.433,723,800
Aug 02, 202273.6074.0672.7772.8072.232,684,800
Aug 01, 202273.6274.1673.4073.6773.092,613,300
Jul 29, 202273.1074.1873.0473.9973.414,414,900
Jul 29, 20220.248 Dividend
Jul 28, 202272.2373.6172.0473.5472.722,739,000
Jul 27, 202272.0072.5271.2171.8771.062,529,500
Jul 26, 202271.6272.6171.6272.4371.622,374,700
Jul 25, 202271.5071.8971.2671.6170.812,051,000
Jul 22, 202271.0071.4770.6971.3570.552,224,600
Jul 21, 202270.0070.6069.7570.5869.791,843,200
Jul 20, 202269.9470.5569.3970.2569.461,861,400
Jul 19, 202269.9370.1369.2970.0869.292,528,700
Jul 18, 202270.5070.6469.1769.4768.692,913,500
Jul 15, 202269.3670.4268.8470.3169.523,803,500
Jul 14, 202267.0368.6666.8668.4567.683,969,800
Jul 13, 202268.6369.2468.0368.0567.293,343,100
Jul 12, 202269.0969.8968.7969.3668.582,587,200
Jul 11, 202268.9269.5868.6369.5668.782,836,000
Jul 08, 202268.8069.3068.5268.9868.212,885,900
Jul 07, 202269.6269.6968.6568.7968.023,871,800
Jul 06, 202269.5069.9869.0369.5068.723,031,300
Jul 05, 202269.6169.8668.0869.2968.512,979,500
Jul 01, 202268.1870.2168.1470.1569.362,950,200
Jun 30, 202268.6168.9767.9668.2667.503,766,600
Jun 30, 20220.248 Dividend
Jun 29, 202268.9869.4768.8869.3668.343,085,800
Jun 28, 202269.9070.6869.0369.1368.112,858,800
Jun 27, 202269.0669.6768.5669.4468.423,798,400
Jun 24, 202268.0669.3867.9169.1968.175,933,800
Jun 23, 202267.0568.0566.9067.9966.994,081,700
Jun 22, 202264.7667.0764.7666.3965.413,427,300
Jun 21, 202265.0166.2465.0165.4764.503,592,900
Jun 17, 202264.2165.6964.2164.8763.9115,381,100
Jun 16, 202263.4864.9163.3064.2363.284,708,400
Jun 15, 202263.3865.7963.2464.8063.844,884,500
Jun 14, 202263.3163.6762.2962.7961.864,541,300
Jun 13, 202264.8765.1162.9463.2162.285,406,100
Jun 10, 202265.7366.7265.2765.9664.994,513,600
Jun 09, 202266.9667.5666.2666.2865.304,325,300
Jun 08, 202267.6867.7666.8867.1166.122,979,100
Jun 07, 202266.7568.1166.6268.0667.063,832,200
Jun 06, 202267.7967.7966.4466.9865.994,764,100
Jun 03, 202268.1768.1867.2567.3666.372,821,700
Jun 02, 202267.8668.4866.9768.4467.432,701,500
Jun 01, 202268.2368.4167.5968.0867.082,879,800
May 31, 202268.1868.5867.3068.2267.216,709,300
May 31, 20220.247 Dividend
May 27, 202268.5069.3768.4369.3568.083,369,600
May 26, 202269.0869.3268.0268.0766.834,491,900
May 25, 202268.1169.4568.0369.1867.924,227,300
May 24, 202267.2568.5266.2968.4467.194,053,100
May 23, 202267.9068.4967.0267.2265.996,075,200
May 20, 202267.7968.1266.9067.9966.754,085,500
May 19, 202267.1367.8166.1867.1565.924,499,300
May 18, 202268.3468.5067.3767.5666.335,187,300
May 17, 202268.4368.8267.7868.6167.364,711,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement