U.S. Markets open in 1 hr 17 mins

Realty Income Corporation (O)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.89+0.50 (+0.83%)
At close: 4:00PM EST

61.60 +0.71 (1.17%)
Before hours: 8:07AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 2020------
Nov 23, 202060.7662.0560.6060.8960.892,811,400
Nov 20, 202060.9261.2460.2260.3960.393,238,900
Nov 19, 202061.0561.4860.0861.1161.113,256,900
Nov 18, 202062.9063.6061.1461.1961.192,796,400
Nov 17, 202063.7663.8162.3662.8262.822,491,100
Nov 16, 202064.9065.0963.4864.4764.472,541,200
Nov 13, 202061.9363.2061.9363.0563.051,623,400
Nov 12, 202062.9062.9061.1461.7761.772,053,100
Nov 11, 202064.3264.3362.4463.4463.442,367,300
Nov 10, 202061.7964.7661.3864.6764.673,676,900
Nov 09, 202061.5064.3061.2161.6061.606,547,400
Nov 06, 202058.3759.6857.6957.9957.993,926,800
Nov 05, 202058.8859.0657.9758.0058.002,464,600
Nov 04, 202059.0059.4258.4758.5058.502,468,500
Nov 03, 202059.2159.8558.5559.2559.252,039,200
Nov 02, 202058.3959.9858.3359.6459.642,525,200
Oct 30, 202058.0958.8157.3557.8657.862,415,900
Oct 30, 20200.234 Dividend
Oct 29, 202058.0559.0257.0958.5258.292,473,700
Oct 28, 202058.0058.4957.5957.8157.582,523,300
Oct 27, 202059.9960.3058.7358.7358.501,494,000
Oct 26, 202060.4260.4459.2859.8359.592,115,000
Oct 23, 202060.6761.1860.1360.7560.511,486,400
Oct 22, 202059.5560.2559.5260.0959.851,089,800
Oct 21, 202059.0159.8658.4759.6859.441,885,600
Oct 20, 202059.1559.6958.9659.1058.861,718,500
Oct 19, 202061.2061.2958.7158.7558.522,727,300
Oct 16, 202060.6260.8559.9160.5360.292,622,900
Oct 15, 202060.6661.6060.3360.4160.172,486,500
Oct 14, 202061.6261.8260.7061.0060.761,724,400
Oct 13, 202062.9462.9561.0861.6761.422,234,600
Oct 12, 202063.0363.5562.5863.3363.081,380,300
Oct 09, 202064.6064.6162.9663.1962.941,832,300
Oct 08, 202063.0763.7962.9563.7563.501,866,500
Oct 07, 202063.2563.3962.4662.7162.461,674,700
Oct 06, 202063.6263.9062.6462.9162.661,961,700
Oct 05, 202063.8364.3362.2263.2563.001,819,900
Oct 02, 202061.1464.1060.8763.8663.602,569,200
Oct 01, 202060.8462.3260.5062.2862.032,119,700
Sep 30, 202061.3561.9560.0260.7560.513,002,600
Sep 30, 20200.234 Dividend
Sep 29, 202061.6761.7460.3661.1060.621,779,600
Sep 28, 202061.4762.0260.8661.6761.192,256,400
Sep 25, 202058.7260.0458.5159.9359.462,299,800
Sep 24, 202058.9859.4458.3658.7158.252,825,600
Sep 23, 202060.6560.8358.9359.0358.572,350,000
Sep 22, 202060.4661.6460.3060.6360.162,008,300
Sep 21, 202061.5561.6559.5560.0959.623,221,800
Sep 18, 202063.0963.9062.2762.3561.863,938,300
Sep 17, 202064.8865.3863.6664.0763.572,832,800
Sep 16, 202066.0666.5665.3665.4164.902,077,300
Sep 15, 202065.7766.8065.5165.8165.302,421,800
Sep 14, 202063.9365.5963.7265.5064.991,931,100
Sep 11, 202063.9163.9262.5163.3662.861,999,100
Sep 10, 202064.3864.9863.7363.7663.261,476,100
Sep 09, 202064.4865.6764.2264.6364.131,963,900
Sep 08, 202064.2064.8463.3464.0063.501,997,000
Sep 04, 202064.4265.2963.2464.3763.872,318,400
Sep 03, 202063.9764.9063.3564.2463.742,903,600
Sep 02, 202062.3363.6561.8863.5463.042,990,100
Sep 01, 202061.3162.8061.0662.4561.962,281,500
Aug 31, 202063.0363.0661.7862.0361.552,870,600
Aug 31, 20200.2335 Dividend
Aug 28, 202062.6563.5461.9263.4462.712,053,400
Aug 27, 202061.5462.6861.5462.5061.781,677,500
Aug 26, 202062.3062.3661.2661.6860.971,585,600
Aug 25, 202062.5862.9361.8562.5761.852,020,400
Aug 24, 202061.0062.4560.4462.4461.721,801,200
Aug 21, 202061.1961.4560.3661.1260.421,837,400
Aug 20, 202060.0061.5959.8061.0160.311,466,000
Aug 19, 202061.5761.6259.9160.0559.361,999,500
Aug 18, 202061.7662.0961.0361.5860.871,370,500
Aug 17, 202061.0962.1160.7561.9861.271,519,600
Aug 14, 202061.3061.8760.7961.0160.311,464,100
Aug 13, 202062.5863.2061.3061.4360.731,488,100
Aug 12, 202063.1163.4762.4463.0062.281,362,600
Aug 11, 202063.2963.8862.6162.6861.962,634,400
Aug 10, 202062.8063.2562.4462.4661.741,667,400
Aug 07, 202061.8562.8561.7562.7262.001,610,200
Aug 06, 202062.0062.7861.5262.1461.431,941,000
Aug 05, 202062.2762.5061.3062.3561.642,474,800
Aug 04, 202060.9062.6160.7961.8661.153,413,700
Aug 03, 202059.4959.7558.8859.4158.731,823,900
Jul 31, 202059.6160.1658.9760.0559.363,427,000
Jul 31, 20200.2335 Dividend
Jul 30, 202059.6160.7359.1060.5559.621,530,200
Jul 29, 202060.2360.6259.2960.6259.691,695,000
Jul 28, 202058.3360.1757.9959.8558.942,000,700
Jul 27, 202057.4258.7456.7258.6457.741,947,300
Jul 24, 202057.3257.9057.0057.4256.541,424,500
Jul 23, 202058.1758.7156.6457.3556.471,716,800
Jul 22, 202056.9058.8256.7358.5057.611,908,800
Jul 21, 202057.6358.1057.0157.1956.322,202,700
Jul 20, 202058.3958.6557.2157.3856.501,424,600
Jul 17, 202058.0058.9957.5558.5957.691,313,700
Jul 16, 202058.1258.4757.4657.6656.781,636,800
Jul 15, 202058.9259.0557.6358.6357.731,944,000
Jul 14, 202057.0057.7956.5557.5556.671,556,200
Jul 13, 202057.3657.6256.3356.8355.962,016,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...