Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Realty Income Corporation (O)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
68.08+0.83 (+1.23%)
At close: 04:00PM EST
68.20 +0.12 (+0.18%)
After hours: 07:07PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202167.7769.5867.6968.0868.085,603,664
Dec 03, 202167.5867.8866.8367.2567.254,045,500
Dec 02, 202166.5568.0666.4267.5267.525,086,200
Dec 01, 202168.4569.0965.9065.9265.926,009,300
Nov 30, 202169.4969.4967.8967.9267.926,217,100
Nov 30, 20210.246 Dividend
Nov 29, 202170.0270.6069.1969.8069.555,540,100
Nov 26, 202169.8470.7869.1869.4769.233,720,200
Nov 24, 202169.9270.7469.4370.6470.393,930,900
Nov 23, 202170.8171.0669.8969.9069.654,518,600
Nov 22, 202170.9471.6370.5270.6970.446,528,200
Nov 19, 202171.0671.4270.3070.9170.665,543,500
Nov 18, 202172.1372.1670.9171.0470.794,760,600
Nov 17, 202171.2472.0269.5571.9771.726,557,200
Nov 16, 202171.2371.4570.3771.4171.164,903,200
Nov 15, 202171.3771.3770.4171.1470.897,029,300
Nov 15, 20211032:1000 Stock Split
Nov 12, 202170.0770.6569.9870.4870.243,001,985
Nov 11, 202168.6270.1868.4870.1769.932,945,328
Nov 10, 202168.7669.2668.7168.9368.692,653,582
Nov 09, 202169.4969.5468.5868.7668.523,382,793
Nov 08, 202169.5969.6068.8569.2569.012,880,415
Nov 05, 202169.6870.4069.3969.5469.303,300,130
Nov 04, 202170.2270.3068.6869.0768.832,901,571
Nov 03, 202169.7770.4069.6470.0469.793,625,519
Nov 02, 202168.9570.2868.7069.7669.514,598,076
Nov 01, 202168.8069.0567.2368.6668.425,556,391
Nov 01, 20210.228682 Dividend
Oct 29, 202170.2871.0569.0369.2268.7445,300,982
Oct 28, 202171.3071.3370.2670.8870.409,845,486
Oct 27, 202172.0872.1971.0371.0570.566,688,186
Oct 26, 202171.3172.2971.1071.8071.315,146,790
Oct 25, 202169.5572.2569.5371.5871.097,199,232
Oct 22, 202169.0669.6369.0469.5369.052,530,258
Oct 21, 202169.1569.5768.7068.9668.493,152,347
Oct 20, 202168.0069.1967.9369.1568.682,735,832
Oct 19, 202168.3468.3867.8267.8767.413,519,636
Oct 18, 202167.2668.2667.0568.1767.702,513,539
Oct 15, 202167.9168.2067.3267.5067.044,263,811
Oct 14, 202166.8567.6366.2867.4667.004,535,124
Oct 13, 202166.7266.9565.6466.6366.175,716,558
Oct 12, 202165.7966.8765.5166.4766.023,707,770
Oct 11, 202165.1565.6964.9465.6665.212,593,726
Oct 08, 202165.6065.9765.0165.1264.672,094,444
Oct 07, 202165.8566.6165.6065.7265.273,184,442
Oct 06, 202164.0465.7163.6965.6565.204,103,851
Oct 05, 202164.4464.5163.7864.2063.763,218,498
Oct 04, 202163.6064.5363.5164.4464.003,561,019
Oct 01, 202163.2364.2462.9763.8163.373,023,554
Sep 30, 202163.9564.0062.8562.8562.423,607,253
Sep 30, 20210.228682 Dividend
Sep 29, 202163.2464.1463.1864.0063.344,034,398
Sep 28, 202163.3963.5762.9062.9862.334,416,238
Sep 27, 202164.6865.0763.6363.6462.984,117,061
Sep 24, 202165.4765.7264.1764.4063.734,209,528
Sep 23, 202165.7966.1265.6265.6865.003,899,825
Sep 22, 202165.7066.0365.3465.6664.983,644,611
Sep 21, 202165.7665.9865.1665.1664.494,148,640
Sep 20, 202165.1166.0164.8665.5164.835,323,056
Sep 17, 202166.2066.9565.4765.5864.908,805,746
Sep 16, 202166.2866.7865.9166.2765.583,121,078
Sep 15, 202166.0966.6665.8866.3465.654,468,044
Sep 14, 202166.5466.7965.5666.0965.414,360,510
Sep 13, 202166.5666.9266.1366.4165.725,332,344
Sep 10, 202167.6567.7165.8065.8165.135,009,225
Sep 09, 202169.1469.1567.4867.5166.814,775,786
Sep 08, 202168.8469.6768.7069.4868.762,803,325
Sep 07, 202170.0670.0668.5569.0068.293,147,084
Sep 03, 202170.3070.4068.8070.0669.335,519,755
Sep 02, 202170.2570.4669.6670.4369.702,742,024
Sep 01, 202170.0870.4969.0470.1669.445,329,558
Aug 31, 202169.6070.1669.3569.9869.263,799,308
Aug 31, 20210.228682 Dividend
Aug 30, 202169.2869.8369.1269.8368.883,616,025
Aug 27, 202169.0169.6368.9769.3368.392,729,950
Aug 26, 202168.7269.0568.4268.7867.841,988,767
Aug 25, 202168.5369.1968.0868.7367.802,423,755
Aug 24, 202169.2469.2868.4468.6467.713,022,212
Aug 23, 202169.7670.0668.8368.9368.003,253,277
Aug 20, 202169.3270.1068.6569.6868.734,906,438
Aug 19, 202169.2570.0168.9169.3268.383,700,649
Aug 18, 202169.9370.1269.3469.4968.542,441,093
Aug 17, 202170.1470.3369.4270.0769.112,491,248
Aug 16, 202169.7470.4769.7170.2769.322,991,355
Aug 13, 202169.0269.7568.8469.7268.772,983,822
Aug 12, 202168.8568.9668.2068.7367.801,806,619
Aug 11, 202168.2868.8668.0368.7167.782,378,347
Aug 10, 202168.4268.4567.8367.9266.992,224,373
Aug 09, 202168.3768.6968.0368.4367.502,352,857
Aug 06, 202168.6468.9968.2068.4367.502,083,298
Aug 05, 202168.3168.6067.9468.5967.662,745,120
Aug 04, 202168.2168.4267.8267.9767.053,057,610
Aug 03, 202168.1268.6967.5068.2367.302,991,562
Aug 02, 202168.3969.0467.7567.7666.843,196,620
Jul 30, 202168.2269.2368.0468.1167.185,686,423
Jul 30, 20210.228682 Dividend
Jul 29, 202168.3268.7567.9768.0466.892,434,385
Jul 28, 202169.1469.1468.1168.1567.003,601,061
Jul 27, 202168.1869.1768.1368.8467.673,615,406
Jul 26, 202168.1768.7068.0368.4767.313,046,877
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement