Realty Income Corporation Common Stock (O)

Last Price56.37

Change-0.39 (-0.69%)

NYSE · Last Trade: Jan 1st, 1:23 PM EST

Historical Prices For Realty Income Corporation Common Stock (O)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	56.73	56.75	56.34	56.37	4,772,197	56.37
12/30/2025	56.93	57.08	56.73	57.03	4,985,485	56.76
12/29/2025	56.76	57.05	56.72	56.81	6,382,864	56.54
12/26/2025	56.63	56.84	56.41	56.69	4,445,814	56.42
12/24/2025	56.15	56.74	56.13	56.67	2,415,477	56.40
12/23/2025	56.72	56.80	55.86	55.93	6,818,472	55.67
12/22/2025	56.36	56.75	56.01	56.67	5,996,815	56.40
12/19/2025	56.83	57.20	56.31	56.33	14,314,649	56.06
12/18/2025	57.84	58.02	56.61	56.77	9,710,479	56.50
12/17/2025	57.39	57.88	57.19	57.76	6,209,452	57.49
12/16/2025	58.11	58.17	57.41	57.44	5,406,912	57.17
12/15/2025	57.89	58.16	57.64	58.08	6,597,640	57.80
12/12/2025	57.29	57.92	57.29	57.72	5,165,976	57.45
12/11/2025	56.98	57.40	56.69	57.22	5,394,151	56.95
12/10/2025	57.09	57.58	56.65	56.67	7,978,450	56.40
12/09/2025	57.52	57.80	57.00	57.05	6,045,276	56.78
12/08/2025	58.47	58.47	57.32	57.32	8,366,333	57.05
12/05/2025	58.20	58.86	58.10	58.48	5,419,785	58.20
12/04/2025	58.10	58.62	57.87	58.21	6,069,275	57.93
12/03/2025	57.74	58.25	57.52	58.09	6,556,186	57.81
12/02/2025	57.59	57.73	57.06	57.50	4,728,723	57.23
12/01/2025	57.30	57.59	57.02	57.43	4,597,572	57.16
11/28/2025	56.91	57.62	56.88	57.61	3,490,814	57.34
11/26/2025	56.74	57.40	56.68	57.14	5,129,898	56.60
11/25/2025	56.70	57.04	56.47	56.72	7,258,780	56.18
11/24/2025	56.90	57.03	56.30	56.49	10,346,784	55.96
11/21/2025	56.49	57.16	56.31	56.67	7,221,737	56.14
11/20/2025	56.80	57.03	56.27	56.30	6,055,936	55.77
11/19/2025	57.32	57.41	56.54	56.71	4,421,523	56.17
11/18/2025	57.00	57.46	56.68	57.34	5,438,371	56.80
11/17/2025	56.84	57.07	56.66	57.00	5,549,491	56.46
11/14/2025	56.84	57.12	56.53	56.80	5,630,929	56.26
11/13/2025	56.96	57.65	56.55	56.59	6,710,709	56.06
11/12/2025	57.07	57.20	56.77	56.93	5,495,761	56.39
11/11/2025	56.68	57.26	56.62	57.16	5,016,579	56.62
11/10/2025	56.88	57.03	56.02	56.38	6,425,643	55.85
11/07/2025	56.51	56.90	56.39	56.87	5,958,497	56.33
11/06/2025	56.31	56.65	56.08	56.33	6,112,207	55.80
11/05/2025	56.50	57.00	56.10	56.12	7,862,652	55.59
11/04/2025	57.80	57.94	55.95	56.14	11,443,251	55.61
11/03/2025	57.69	58.34	57.31	58.20	7,774,331	57.65
10/31/2025	57.46	58.19	57.21	57.98	6,794,291	57.43
10/30/2025	58.52	58.84	57.88	57.91	7,469,146	57.10
10/29/2025	59.04	59.30	58.09	58.36	7,191,256	57.54
10/28/2025	60.27	60.27	59.16	59.21	5,789,258	58.38
10/27/2025	60.00	60.41	59.79	60.40	4,945,685	59.55
10/24/2025	60.38	60.44	59.98	59.99	3,884,255	59.15
10/23/2025	60.51	60.58	59.88	60.22	3,455,436	59.37
10/22/2025	60.05	60.55	59.85	60.27	4,077,143	59.42
10/21/2025	60.70	60.90	59.69	60.03	5,306,436	59.19
10/20/2025	60.01	60.65	59.99	60.64	3,687,369	59.79
10/17/2025	59.50	59.99	59.33	59.94	4,241,147	59.10
10/16/2025	59.56	59.91	59.24	59.29	4,715,969	58.46
10/15/2025	58.85	59.55	58.61	59.46	5,143,252	58.62
10/14/2025	58.73	59.09	58.56	58.84	5,301,960	58.01
10/13/2025	58.12	58.87	58.03	58.73	4,230,890	57.90
10/10/2025	58.76	58.97	58.22	58.26	4,849,611	57.44
10/09/2025	59.14	59.30	58.41	58.66	4,038,807	57.84
10/08/2025	59.49	0.00	58.96	59.01	4,671,511	58.18
10/07/2025	59.96	60.09	59.51	59.63	4,612,885	58.79
10/06/2025	60.25	60.39	59.90	59.90	4,974,528	59.06
10/03/2025	60.05	60.74	60.05	60.40	4,124,158	59.55
10/02/2025	60.28	60.31	59.82	60.08	4,492,917	59.24
10/01/2025	60.50	60.74	60.30	60.46	5,637,486	59.61