Advertisement
U.S. markets closed

Realty Income Corporation (O)

NYSE - NYSE Delayed Price. Currency in USD
52.24+0.13 (+0.25%)
At close: 04:00PM EST
52.20 -0.04 (-0.08%)
After hours: 07:59PM EST
  • Dividend

    O announced a cash dividend of 0.257 with an ex-date of Feb. 29, 2024

Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202452.0052.2750.9052.2452.248,950,500
Feb 29, 202452.1852.6451.8852.1152.116,753,300
Feb 29, 20240.257 Dividend
Feb 28, 202452.1952.3051.7452.0251.767,631,100
Feb 27, 202452.8052.9352.1952.3152.055,966,900
Feb 26, 202453.0253.1252.1752.4952.235,120,200
Feb 23, 202452.9253.4252.7352.9452.685,181,800
Feb 22, 202452.6752.9652.4252.8252.565,764,000
Feb 21, 202452.9953.0251.6952.6952.436,532,000
Feb 20, 202452.4652.6551.9652.4752.216,095,700
Feb 16, 202451.5052.5451.2652.3352.075,665,500
Feb 15, 202451.8252.3951.7152.0251.765,127,100
Feb 14, 202451.7551.7551.1651.3951.145,923,100
Feb 13, 202451.7451.8051.1951.5251.279,692,900
Feb 12, 202452.8453.0452.5452.6752.415,069,600
Feb 09, 202453.0353.2652.2752.7652.506,516,500
Feb 08, 202453.2753.5253.0453.1652.904,484,400
Feb 07, 202453.7553.8953.2953.3653.104,686,700
Feb 06, 202452.7553.9352.6053.7553.487,198,800
Feb 05, 202453.5453.6152.6152.6552.399,135,600
Feb 02, 202455.0455.0553.6354.1953.927,479,400
Feb 01, 202454.4955.2553.8355.2554.986,320,800
Jan 31, 202455.1955.3054.1154.3954.1212,325,100
Jan 31, 20240.257 Dividend
Jan 30, 202454.7255.7454.4155.1854.658,151,000
Jan 29, 202455.0055.0954.3654.9254.396,329,600
Jan 26, 202455.5855.6654.9554.9754.445,696,200
Jan 25, 202455.6055.7354.8955.4254.896,945,800
Jan 24, 202456.6556.8654.9554.9954.468,218,600
Jan 23, 202455.8056.0955.4155.9955.4512,145,100
Jan 22, 202456.6357.3755.3355.5855.0545,785,700
Jan 19, 202456.3056.6555.4356.5255.989,215,900
Jan 18, 202457.1657.3655.8156.1255.587,117,800
Jan 17, 202457.7058.2956.6357.2156.666,658,200
Jan 16, 202458.6358.9058.2058.3457.785,809,000
Jan 12, 202459.5359.6858.5258.9058.345,890,000
Jan 11, 202458.9859.4358.4059.2758.706,628,800
Jan 10, 202459.6059.8058.9559.1158.546,719,400
Jan 09, 202459.1459.8358.9159.2958.727,605,900
Jan 08, 202457.9259.5557.8259.4858.918,842,900
Jan 05, 202457.4758.0657.1557.9257.373,943,500
Jan 04, 202457.7158.2457.4757.6957.145,107,000
Jan 03, 202458.1458.2457.2657.7357.185,312,500
Jan 02, 202457.1158.5857.0158.5758.015,815,300
Dec 29, 202358.0058.1257.4057.4256.876,685,900
Dec 29, 20230.257 Dividend
Dec 28, 202357.9658.6157.8758.5857.765,243,000
Dec 27, 202357.8058.0257.5858.0057.195,619,600
Dec 26, 202356.9257.7456.8757.7056.904,212,000
Dec 22, 202357.2057.6556.8356.8956.105,285,000
Dec 21, 202357.1557.5356.5756.9656.175,859,900
Dec 20, 202357.1157.7256.6856.7055.915,402,900
Dec 19, 202356.7157.3656.6357.1256.326,198,200
Dec 18, 202357.4057.4956.4956.5155.728,848,800
Dec 15, 202357.6357.8556.7457.2956.4920,181,800
Dec 14, 202357.5058.2457.4557.8257.0211,549,500
Dec 13, 202354.7756.8954.5656.6255.838,882,400
Dec 12, 202354.4454.6353.9654.4853.725,013,300
Dec 11, 202354.0054.5353.7854.3953.636,461,100
Dec 08, 202354.3054.5753.5653.8653.116,647,200
Dec 07, 202354.6055.1854.3254.6953.936,195,400
Dec 06, 202355.8356.4554.7054.7153.9511,296,300
Dec 05, 202355.4755.5754.7554.9254.167,666,100
Dec 04, 202354.4155.6754.4155.5354.767,323,500
Dec 01, 202353.8554.7553.7554.6053.846,196,400
Nov 30, 202353.6354.1153.1553.9653.2110,126,200
Nov 30, 20230.256 Dividend
Nov 29, 202354.2054.5053.5753.6752.675,561,500
Nov 28, 202353.9454.4553.7753.8152.816,855,800
Nov 27, 202353.9754.3453.6554.1353.124,751,900
Nov 24, 202353.2653.9753.1153.9152.912,454,200
Nov 22, 202353.9954.0453.0953.3152.323,993,600
Nov 21, 202353.0053.6252.7953.5552.555,302,100
Nov 20, 202352.8053.4252.5153.2252.234,947,400
Nov 17, 202353.4353.4952.7452.9151.927,215,100
Nov 16, 202352.6653.2852.4153.0952.107,522,900
Nov 15, 202352.2152.8252.1852.4751.495,937,800
Nov 14, 202351.0052.7750.8952.1451.177,029,200
Nov 13, 202349.9550.0049.5249.9048.976,125,100
Nov 10, 202350.4150.5349.8550.0649.135,189,600
Nov 09, 202351.3051.3849.8550.1749.245,464,300
Nov 08, 202350.7351.3650.7351.2050.255,455,100
Nov 07, 202350.8550.9950.0450.7049.765,787,000
Nov 06, 202350.7650.8350.2550.4649.527,734,800
Nov 03, 202350.8751.3750.7950.8549.906,428,700
Nov 02, 202348.8950.2048.6850.0349.109,626,500
Nov 01, 202347.6648.1447.2247.9947.108,149,300
Oct 31, 202346.3547.5245.9347.3846.5018,220,500
Oct 31, 20230.256 Dividend
Oct 30, 202347.5048.2145.0446.2245.1136,132,700
Oct 27, 202349.7949.8748.8149.0047.824,107,900
Oct 26, 202349.4350.2249.4349.7948.594,299,200
Oct 25, 202349.4249.6249.0749.2848.093,336,300
Oct 24, 202349.1949.7049.1449.6048.414,002,400
Oct 23, 202349.0049.5848.6149.0147.834,859,100
Oct 20, 202349.4249.8249.3449.3548.164,963,300
Oct 19, 202349.7450.3849.3549.4248.234,883,200
Oct 18, 202350.6050.8049.8849.9148.713,930,800
Oct 17, 202350.5951.2950.4050.9749.746,089,900
Oct 16, 202350.6051.0249.9450.7449.524,545,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...