Realty Income Corporation (O)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 51.43 | 52.05 | 51.13 | 52.03 | 52.03 | 4,958,900 |
| 17 Apr 2024 | 50.81 | 51.55 | 50.65 | 51.28 | 51.28 | 5,120,700 |
| 16 Apr 2024 | 51.52 | 51.57 | 50.78 | 50.80 | 50.80 | 7,121,500 |
| 15 Apr 2024 | 52.30 | 52.35 | 51.35 | 51.65 | 51.65 | 6,251,800 |
| 12 Apr 2024 | 52.19 | 52.30 | 51.86 | 52.02 | 52.02 | 6,408,400 |
| 11 Apr 2024 | 52.46 | 52.76 | 52.10 | 52.24 | 52.24 | 5,724,500 |
| 10 Apr 2024 | 53.01 | 53.36 | 51.70 | 52.14 | 52.14 | 7,578,800 |
| 09 Apr 2024 | 53.76 | 54.39 | 53.70 | 54.38 | 54.38 | 3,403,300 |
| 08 Apr 2024 | 53.05 | 53.67 | 52.94 | 53.64 | 53.64 | 4,006,900 |
| 05 Apr 2024 | 52.19 | 53.16 | 51.97 | 53.01 | 53.01 | 4,716,600 |
| 04 Apr 2024 | 52.91 | 53.45 | 52.45 | 52.62 | 52.62 | 3,923,300 |
| 03 Apr 2024 | 52.84 | 52.97 | 52.54 | 52.77 | 52.77 | 4,683,600 |
| 02 Apr 2024 | 52.97 | 53.07 | 52.66 | 52.87 | 52.87 | 5,107,500 |
| 01 Apr 2024 | 54.01 | 54.05 | 53.40 | 53.46 | 53.46 | 4,855,900 |
| 28 Mar 2024 | 53.62 | 54.20 | 53.62 | 54.10 | 54.10 | 6,318,200 |
| 28 Mar 2024 | 0.257 Dividend | |||||
| 27 Mar 2024 | 53.00 | 53.77 | 52.86 | 53.77 | 53.51 | 9,112,000 |
| 26 Mar 2024 | 52.38 | 52.77 | 52.25 | 52.60 | 52.35 | 6,484,800 |
| 25 Mar 2024 | 52.26 | 52.58 | 51.97 | 52.17 | 51.92 | 6,775,300 |
| 22 Mar 2024 | 52.77 | 52.85 | 52.00 | 52.08 | 51.83 | 5,773,200 |
| 21 Mar 2024 | 52.66 | 52.89 | 52.20 | 52.49 | 52.24 | 5,075,700 |
| 20 Mar 2024 | 51.89 | 52.49 | 51.64 | 52.44 | 52.19 | 4,058,200 |
| 19 Mar 2024 | 52.25 | 52.40 | 51.82 | 52.10 | 51.85 | 5,448,500 |
| 18 Mar 2024 | 52.05 | 52.47 | 52.00 | 52.21 | 51.96 | 4,781,200 |
| 15 Mar 2024 | 51.16 | 52.31 | 51.04 | 52.19 | 51.94 | 10,073,400 |
| 14 Mar 2024 | 52.18 | 52.29 | 51.24 | 51.66 | 51.41 | 9,746,700 |
| 13 Mar 2024 | 52.97 | 53.33 | 52.19 | 52.28 | 52.03 | 7,512,600 |
| 12 Mar 2024 | 53.00 | 53.04 | 52.54 | 52.88 | 52.63 | 6,964,600 |
| 11 Mar 2024 | 52.89 | 53.49 | 52.79 | 53.09 | 52.84 | 4,753,800 |
| 08 Mar 2024 | 52.60 | 52.97 | 52.54 | 52.91 | 52.66 | 4,965,200 |
| 07 Mar 2024 | 52.41 | 52.59 | 52.02 | 52.24 | 51.99 | 4,875,600 |
| 06 Mar 2024 | 52.60 | 52.65 | 51.86 | 52.16 | 51.91 | 4,927,400 |
| 05 Mar 2024 | 52.65 | 52.86 | 52.07 | 52.25 | 52.00 | 5,979,500 |
| 04 Mar 2024 | 52.01 | 52.85 | 51.89 | 52.71 | 52.46 | 5,170,600 |
| 01 Mar 2024 | 52.00 | 52.27 | 50.90 | 52.24 | 51.99 | 8,950,500 |
| 29 Feb 2024 | 52.18 | 52.64 | 51.88 | 52.11 | 51.86 | 6,753,300 |
| 29 Feb 2024 | 0.257 Dividend | |||||
| 28 Feb 2024 | 52.19 | 52.30 | 51.74 | 52.02 | 51.52 | 7,631,100 |
| 27 Feb 2024 | 52.80 | 52.93 | 52.19 | 52.31 | 51.80 | 5,966,900 |
| 26 Feb 2024 | 53.02 | 53.12 | 52.17 | 52.49 | 51.98 | 5,120,200 |
| 23 Feb 2024 | 52.92 | 53.42 | 52.73 | 52.94 | 52.43 | 5,181,800 |
| 22 Feb 2024 | 52.67 | 52.96 | 52.42 | 52.82 | 52.31 | 5,764,000 |
| 21 Feb 2024 | 52.99 | 53.02 | 51.69 | 52.69 | 52.18 | 6,532,000 |
| 20 Feb 2024 | 52.46 | 52.65 | 51.96 | 52.47 | 51.96 | 6,095,700 |
| 16 Feb 2024 | 51.50 | 52.54 | 51.26 | 52.33 | 51.82 | 5,665,500 |
| 15 Feb 2024 | 51.82 | 52.39 | 51.71 | 52.02 | 51.52 | 5,127,100 |
| 14 Feb 2024 | 51.75 | 51.75 | 51.16 | 51.39 | 50.89 | 5,923,100 |
| 13 Feb 2024 | 51.74 | 51.80 | 51.19 | 51.52 | 51.02 | 9,692,900 |
| 12 Feb 2024 | 52.84 | 53.04 | 52.54 | 52.67 | 52.16 | 5,069,600 |
| 09 Feb 2024 | 53.03 | 53.26 | 52.27 | 52.76 | 52.25 | 6,516,500 |
| 08 Feb 2024 | 53.27 | 53.52 | 53.04 | 53.16 | 52.64 | 4,484,400 |
| 07 Feb 2024 | 53.75 | 53.89 | 53.29 | 53.36 | 52.84 | 4,686,700 |
| 06 Feb 2024 | 52.75 | 53.93 | 52.60 | 53.75 | 53.23 | 7,198,800 |
| 05 Feb 2024 | 53.54 | 53.61 | 52.61 | 52.65 | 52.14 | 9,135,600 |
| 02 Feb 2024 | 55.04 | 55.05 | 53.63 | 54.19 | 53.66 | 7,479,400 |
| 01 Feb 2024 | 54.49 | 55.25 | 53.83 | 55.25 | 54.71 | 6,320,800 |
| 31 Jan 2024 | 55.19 | 55.30 | 54.11 | 54.39 | 53.86 | 12,325,100 |
| 31 Jan 2024 | 0.257 Dividend | |||||
| 30 Jan 2024 | 54.72 | 55.74 | 54.41 | 55.18 | 54.39 | 8,151,000 |
| 29 Jan 2024 | 55.00 | 55.09 | 54.36 | 54.92 | 54.13 | 6,329,600 |
| 26 Jan 2024 | 55.58 | 55.66 | 54.95 | 54.97 | 54.18 | 5,696,200 |
| 25 Jan 2024 | 55.60 | 55.73 | 54.89 | 55.42 | 54.63 | 6,945,800 |
| 24 Jan 2024 | 56.65 | 56.86 | 54.95 | 54.99 | 54.20 | 8,218,600 |
| 23 Jan 2024 | 55.80 | 56.09 | 55.41 | 55.99 | 55.19 | 12,145,100 |
| 22 Jan 2024 | 56.63 | 57.37 | 55.33 | 55.58 | 54.78 | 45,785,700 |
| 19 Jan 2024 | 56.30 | 56.65 | 55.43 | 56.52 | 55.71 | 9,215,900 |
| 18 Jan 2024 | 57.16 | 57.36 | 55.81 | 56.12 | 55.32 | 7,117,800 |
| 17 Jan 2024 | 57.70 | 58.29 | 56.63 | 57.21 | 56.39 | 6,658,200 |
| 16 Jan 2024 | 58.63 | 58.90 | 58.20 | 58.34 | 57.51 | 5,809,000 |
| 12 Jan 2024 | 59.53 | 59.68 | 58.52 | 58.90 | 58.06 | 5,890,000 |
| 11 Jan 2024 | 58.98 | 59.43 | 58.40 | 59.27 | 58.42 | 6,628,800 |
| 10 Jan 2024 | 59.60 | 59.80 | 58.95 | 59.11 | 58.26 | 6,719,400 |
| 09 Jan 2024 | 59.14 | 59.83 | 58.91 | 59.29 | 58.44 | 7,605,900 |
| 08 Jan 2024 | 57.92 | 59.55 | 57.82 | 59.48 | 58.63 | 8,842,900 |
| 05 Jan 2024 | 57.47 | 58.06 | 57.15 | 57.92 | 57.09 | 3,943,500 |
| 04 Jan 2024 | 57.71 | 58.24 | 57.47 | 57.69 | 56.86 | 5,107,000 |
| 03 Jan 2024 | 58.14 | 58.24 | 57.26 | 57.73 | 56.90 | 5,312,500 |
| 02 Jan 2024 | 57.11 | 58.58 | 57.01 | 58.57 | 57.73 | 5,815,300 |
| 29 Dec 2023 | 58.00 | 58.12 | 57.40 | 57.42 | 56.60 | 6,685,900 |
| 29 Dec 2023 | 0.257 Dividend | |||||
| 28 Dec 2023 | 57.96 | 58.61 | 57.87 | 58.58 | 57.49 | 5,243,000 |
| 27 Dec 2023 | 57.80 | 58.02 | 57.58 | 58.00 | 56.92 | 5,619,600 |
| 26 Dec 2023 | 56.92 | 57.74 | 56.87 | 57.70 | 56.62 | 4,212,000 |
| 22 Dec 2023 | 57.20 | 57.65 | 56.83 | 56.89 | 55.83 | 5,285,000 |
| 21 Dec 2023 | 57.15 | 57.53 | 56.57 | 56.96 | 55.90 | 5,859,900 |
| 20 Dec 2023 | 57.11 | 57.72 | 56.68 | 56.70 | 55.64 | 5,402,900 |
| 19 Dec 2023 | 56.71 | 57.36 | 56.63 | 57.12 | 56.06 | 6,198,200 |
| 18 Dec 2023 | 57.40 | 57.49 | 56.49 | 56.51 | 55.46 | 8,848,800 |
| 15 Dec 2023 | 57.63 | 57.85 | 56.74 | 57.29 | 56.22 | 20,181,800 |
| 14 Dec 2023 | 57.50 | 58.24 | 57.45 | 57.82 | 56.74 | 11,549,500 |
| 13 Dec 2023 | 54.77 | 56.89 | 54.56 | 56.62 | 55.56 | 8,882,400 |
| 12 Dec 2023 | 54.44 | 54.63 | 53.96 | 54.48 | 53.46 | 5,013,300 |
| 11 Dec 2023 | 54.00 | 54.53 | 53.78 | 54.39 | 53.38 | 6,461,100 |
| 08 Dec 2023 | 54.30 | 54.57 | 53.56 | 53.86 | 52.86 | 6,647,200 |
| 07 Dec 2023 | 54.60 | 55.18 | 54.32 | 54.69 | 53.67 | 6,195,400 |
| 06 Dec 2023 | 55.83 | 56.45 | 54.70 | 54.71 | 53.69 | 11,296,300 |
| 05 Dec 2023 | 55.47 | 55.57 | 54.75 | 54.92 | 53.90 | 7,666,100 |
| 04 Dec 2023 | 54.41 | 55.67 | 54.41 | 55.53 | 54.50 | 7,323,500 |
| 01 Dec 2023 | 53.85 | 54.75 | 53.75 | 54.60 | 53.58 | 6,196,400 |
| 30 Nov 2023 | 53.63 | 54.11 | 53.15 | 53.96 | 52.95 | 10,126,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.