Realty Income Corporation Common Stock (O)

Last Price56.93

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 31st, 5:37 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Realty Income Corporation Common Stock (O)

Date Range:

2026-07-31 - 2026-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	57.48	57.65	56.74	56.93	10,045,512	56.93
10/29/2026	56.83	57.37	56.55	57.20	5,956,773	56.93
10/28/2026	56.38	56.55	55.91	56.23	6,508,944	55.96
10/27/2026	56.88	57.19	56.80	56.82	7,484,116	56.55
10/26/2026	56.90	57.42	56.77	57.16	6,742,649	56.89
10/23/2026	57.16	57.35	56.56	56.89	6,727,685	56.62
10/22/2026	55.65	57.09	55.52	57.06	7,687,048	56.79
10/21/2026	56.43	56.48	55.28	55.35	9,844,623	55.09
10/20/2026	55.95	56.52	55.71	56.34	5,577,440	56.07
10/19/2026	55.80	55.94	55.40	55.51	7,020,069	55.25
10/16/2026	55.85	56.30	55.53	56.08	6,853,479	55.81
10/15/2026	56.00	56.77	55.51	55.55	7,408,376	55.29
10/14/2026	54.84	55.52	54.49	55.17	8,047,546	54.91
10/13/2026	55.25	55.31	54.23	54.99	16,838,658	54.73
10/12/2026	54.15	54.74	53.90	54.70	7,659,312	54.44
10/09/2026	54.13	54.31	53.83	54.18	4,969,009	53.92
10/08/2026	53.27	54.17	53.15	54.17	12,335,054	53.91
10/07/2026	54.25	54.30	53.32	53.35	6,529,736	53.10
10/06/2026	54.00	54.37	53.88	54.25	7,574,911	53.99
10/05/2026	54.07	54.22	53.47	53.77	8,206,881	53.51
10/02/2026	53.86	54.34	53.44	54.13	7,675,136	53.87
10/01/2026	54.25	54.32	53.33	53.53	11,302,369	53.28
9/30/2026	55.01	55.03	54.23	54.30	8,894,198	54.04
9/29/2026	55.30	55.49	54.94	55.14	9,647,429	54.61
9/28/2026	55.54	55.71	55.10	55.35	10,315,348	54.82
9/25/2026	55.45	55.66	55.08	55.54	11,970,599	55.00
9/24/2026	55.54	55.77	55.07	55.41	9,362,647	54.88
9/23/2026	56.02	56.23	55.27	55.61	13,622,135	55.07
9/22/2026	56.91	56.95	56.45	56.53	7,320,023	55.98
9/21/2026	57.08	57.32	56.61	56.65	8,622,963	56.10
9/18/2026	57.18	57.35	56.55	56.66	15,214,916	56.11
9/17/2026	57.64	57.79	56.94	57.32	8,428,203	56.77
9/16/2026	58.76	59.07	56.85	57.15	11,626,943	56.60
9/15/2026	59.38	59.41	58.52	58.71	7,029,829	58.14
9/14/2026	59.95	60.45	59.23	59.27	9,211,345	58.70
9/11/2026	59.69	59.85	59.18	59.50	6,398,142	58.93
9/10/2026	60.30	60.47	59.48	59.57	6,003,584	58.99
9/09/2026	61.15	61.31	60.05	60.11	6,382,222	59.53
9/08/2026	61.15	61.69	60.95	61.02	5,965,356	60.43
9/04/2026	61.34	61.83	61.15	61.25	5,101,506	60.66
9/03/2026	61.80	61.97	61.32	61.74	3,898,710	61.14
9/02/2026	61.56	61.73	60.87	61.50	5,401,375	60.91
9/01/2026	61.49	61.83	61.05	61.36	5,448,577	60.77
8/31/2026	61.65	61.65	61.16	61.28	6,738,919	60.69
8/28/2026	62.15	62.20	61.80	61.98	3,702,937	61.11
8/27/2026	62.09	62.11	61.65	61.80	5,352,917	60.94
8/26/2026	62.95	62.95	62.25	62.26	4,115,954	61.39
8/25/2026	62.95	63.10	62.63	62.83	4,372,785	61.95
8/24/2026	62.91	63.41	62.75	63.17	3,894,969	62.29
8/21/2026	63.28	63.40	62.50	62.60	4,102,627	61.72
8/20/2026	63.00	63.54	62.80	63.17	3,588,920	62.29
8/19/2026	62.61	63.17	62.53	62.95	9,577,427	62.07
8/18/2026	62.87	62.96	62.20	62.21	4,089,405	61.34
8/17/2026	62.49	62.59	62.13	62.40	5,340,688	61.53
8/14/2026	62.97	63.28	62.69	62.74	3,651,682	61.86
8/13/2026	62.77	63.26	62.77	62.95	5,172,245	62.07
8/12/2026	62.00	62.65	61.79	62.59	12,393,571	61.71
8/11/2026	61.75	62.23	61.49	61.89	4,232,861	61.02
8/10/2026	62.26	62.26	61.27	61.89	6,012,367	61.02
8/07/2026	62.30	62.91	62.16	62.51	4,983,230	61.64
8/06/2026	64.33	64.95	62.30	62.36	6,022,453	61.49
8/05/2026	62.99	63.05	62.15	62.70	5,668,212	61.82
8/04/2026	63.01	63.23	62.13	62.90	5,368,259	62.02
8/03/2026	63.88	64.13	62.95	63.48	6,054,083	62.59