Realty Income Corporation Common Stock (O)

Last Price66.00

Change-0.56 (-0.84%)

NYSE · Last Trade: Mar 4th, 6:19 PM EST

Historical Prices For Realty Income Corporation Common Stock (O)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2026	66.43	66.45	65.32	66.00	7,196,478	66.00
3/03/2026	66.70	67.04	66.16	66.56	6,165,353	66.56
3/02/2026	66.80	67.72	66.51	67.56	6,735,060	67.56
2/27/2026	66.60	67.94	66.56	67.00	13,326,211	67.00
2/26/2026	66.13	67.02	66.10	66.60	6,312,532	66.33
2/25/2026	66.00	66.24	65.00	65.99	6,949,094	65.72
2/24/2026	66.60	66.92	66.22	66.52	5,996,187	66.25
2/23/2026	66.39	67.15	66.25	66.68	5,344,972	66.41
2/20/2026	65.83	66.36	65.50	66.14	5,576,774	65.87
2/19/2026	65.21	65.69	64.87	65.50	5,366,158	65.23
2/18/2026	66.40	66.44	65.02	65.07	7,852,686	64.81
2/17/2026	65.75	66.73	65.75	66.49	6,981,922	66.22
2/13/2026	65.02	66.00	64.75	65.66	5,767,349	65.39
2/12/2026	64.70	66.28	64.70	64.78	13,313,652	64.52
2/11/2026	63.94	64.62	63.63	64.50	6,619,238	64.24
2/10/2026	63.22	64.14	62.98	63.90	5,547,943	63.64
2/09/2026	63.18	63.23	62.56	63.09	4,741,975	62.83
2/06/2026	63.40	63.90	62.65	63.23	4,744,669	62.97
2/05/2026	62.56	63.75	62.47	63.36	8,379,698	63.10
2/04/2026	61.68	62.53	61.25	62.46	8,619,098	62.21
2/03/2026	60.54	61.64	60.53	61.46	6,667,331	61.21
2/02/2026	61.03	61.28	60.45	60.53	5,986,219	60.28
1/30/2026	60.63	61.23	60.40	61.16	7,304,145	60.91
1/29/2026	60.33	60.78	60.10	60.78	5,342,551	60.26
1/28/2026	60.92	61.16	59.90	60.07	5,073,341	59.56
1/27/2026	60.41	60.97	60.23	60.92	6,178,203	60.40
1/26/2026	61.04	61.13	60.26	60.40	6,864,427	59.89
1/23/2026	60.92	60.95	60.19	60.74	5,406,275	60.23
1/22/2026	61.76	61.95	60.79	60.85	7,227,697	60.33
1/21/2026	61.80	61.86	60.95	61.79	6,316,924	61.27
1/20/2026	61.42	61.95	60.87	61.62	7,350,845	61.10
1/16/2026	60.47	61.54	60.38	61.42	7,223,408	60.90
1/15/2026	60.30	60.75	60.15	60.72	6,750,920	60.21
1/14/2026	59.29	60.32	59.26	60.31	6,749,993	59.80
1/13/2026	58.95	59.38	58.67	59.23	5,059,155	58.73
1/12/2026	58.40	59.06	58.30	58.89	6,351,362	58.39
1/09/2026	58.22	58.67	58.02	58.17	5,192,630	57.68
1/08/2026	57.32	58.54	57.30	58.29	5,706,379	57.80
1/07/2026	57.73	57.92	57.00	57.35	5,648,985	56.86
1/06/2026	57.94	57.94	56.70	57.42	12,239,914	56.93
1/05/2026	57.30	58.09	56.77	57.85	6,820,469	57.36
1/02/2026	56.35	57.53	55.92	57.31	6,203,219	56.82
12/31/2025	56.73	56.75	56.34	56.37	4,774,570	55.89
12/30/2025	56.93	57.08	56.73	57.03	4,985,490	56.28
12/29/2025	56.76	57.05	56.72	56.81	6,382,865	56.06
12/26/2025	56.63	56.84	56.41	56.69	4,445,814	55.94
12/24/2025	56.15	56.74	56.13	56.67	2,415,477	55.92
12/23/2025	56.72	56.80	55.86	55.93	6,818,472	55.19
12/22/2025	56.36	56.75	56.01	56.67	5,996,815	55.92
12/19/2025	56.83	57.20	56.31	56.33	14,314,649	55.59
12/18/2025	57.84	58.02	56.61	56.77	9,710,479	56.02
12/17/2025	57.39	57.88	57.19	57.76	6,209,452	57.00
12/16/2025	58.11	58.17	57.41	57.44	5,406,912	56.68
12/15/2025	57.89	58.16	57.64	58.08	6,597,640	57.31
12/12/2025	57.29	57.92	57.29	57.72	5,165,976	56.96
12/11/2025	56.98	57.40	56.69	57.22	5,394,151	56.47
12/10/2025	57.09	57.58	56.65	56.67	7,978,450	55.92
12/09/2025	57.52	57.80	57.00	57.05	6,045,276	56.30
12/08/2025	58.47	58.47	57.32	57.32	8,366,333	56.56
12/05/2025	58.20	58.86	58.10	58.48	5,419,785	57.71