Skip to main content

Realty Income Corporation Common Stock (NY:O)

58.76 +0.63 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 58.20 58.78 58.20 58.76 4,370,665 +0.63(+1.08%)
Aug 28, 2025 58.63 58.62 57.86 58.13 5,009,559 -0.42(-0.72%)
Aug 27, 2025 58.40 58.77 58.18 58.55 5,703,470 +0.42(+0.72%)
Aug 26, 2025 58.29 58.38 57.72 58.13 7,617,493 -0.08(-0.14%)
Aug 25, 2025 58.67 58.89 58.12 58.21 6,827,406 -0.71(-1.21%)
Aug 22, 2025 59.86 60.10 58.84 58.92 7,650,029 -0.66(-1.11%)
Aug 21, 2025 59.75 59.86 59.31 59.58 4,917,774 -0.32(-0.53%)
Aug 20, 2025 59.23 60.16 59.15 59.90 6,760,375 +0.89(+1.51%)
Aug 19, 2025 58.05 59.03 57.99 59.01 4,598,504 +1.14(+1.97%)
Aug 18, 2025 58.48 58.62 57.85 57.87 4,329,876 -0.61(-1.04%)
Aug 15, 2025 58.01 58.69 57.82 58.48 6,242,842 +0.66(+1.14%)
Aug 14, 2025 57.78 58.02 57.61 57.82 4,192,060 -0.07(-0.12%)
Aug 13, 2025 57.73 58.02 57.28 57.89 4,664,278 +0.23(+0.40%)
Aug 12, 2025 57.45 57.70 57.01 57.66 4,146,230 +0.27(+0.47%)
Aug 11, 2025 57.38 57.92 57.35 57.39 3,608,654 -0.05(-0.09%)
Aug 08, 2025 57.16 57.98 57.13 57.44 4,537,976 +0.35(+0.61%)
Aug 07, 2025 56.96 57.21 56.27 57.09 5,057,762 +0.18(+0.32%)
Aug 06, 2025 57.23 57.49 56.89 56.91 4,191,799 -0.29(-0.51%)
Aug 05, 2025 57.38 57.58 57.17 57.20 4,203,350 -0.25(-0.44%)
Aug 04, 2025 56.56 57.48 56.53 57.45 5,231,061 +0.88(+1.56%)
Aug 01, 2025 56.50 57.00 55.92 56.57 7,981,856 +0.71(+1.27%)
Jul 31, 2025 56.48 56.68 55.77 55.86 7,491,445 -0.66(-1.16%)
Jul 30, 2025 57.10 57.45 56.32 56.52 3,876,760 -0.57(-0.99%)
Jul 29, 2025 56.80 57.16 56.49 57.09 4,412,949 +0.50(+0.88%)
Jul 28, 2025 57.62 57.62 56.58 56.59 4,262,227 -1.04(-1.80%)
Jul 25, 2025 57.81 57.92 57.02 57.62 4,460,648 -0.12(-0.21%)
Jul 24, 2025 57.48 57.98 57.35 57.74 4,012,121 +0.14(+0.24%)
Jul 23, 2025 57.50 57.81 57.26 57.60 3,682,656 +0.04(+0.07%)
Jul 22, 2025 56.23 57.60 56.22 57.56 5,176,946 +1.44(+2.57%)
Jul 21, 2025 56.39 56.72 56.05 56.12 3,736,080 -0.08(-0.14%)
Jul 18, 2025 56.18 56.55 56.03 56.20 4,181,909 +0.11(+0.20%)
Jul 17, 2025 56.48 56.66 56.09 56.09 4,460,887 -0.43(-0.76%)
Jul 16, 2025 56.70 56.92 56.33 56.52 5,317,220 +0.13(+0.23%)
Jul 15, 2025 57.91 58.16 56.39 56.39 7,836,579 -2.03(-3.48%)
Jul 14, 2025 56.85 58.70 56.79 58.42 13,568,924 +1.53(+2.69%)
Jul 11, 2025 56.49 57.07 56.32 56.89 4,651,632 +0.23(+0.40%)
Jul 10, 2025 56.52 56.89 56.33 56.66 5,440,782 +0.01(+0.02%)
Jul 09, 2025 57.20 57.30 56.65 56.65 5,736,431 -0.57(-0.99%)
Jul 08, 2025 56.92 57.37 56.79 57.21 3,987,569 -0.04(-0.07%)
Jul 07, 2025 57.41 57.66 56.94 57.25 4,713,188 -0.15(-0.26%)
Jul 03, 2025 57.44 57.60 57.12 57.40 2,956,664 -0.07(-0.12%)
Jul 02, 2025 57.22 57.56 56.87 57.47 3,992,833 -0.05(-0.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.