Realty Income Corporation Common Stock (O)

Last Price61.16

Change+0.65 (1.07%)

NYSE · Last Trade: Feb 1st, 6:07 AM EST

Historical Prices For Realty Income Corporation Common Stock (O)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	60.63	61.23	60.40	61.16	7,304,145	61.16
1/29/2026	60.33	60.78	60.10	60.78	5,342,551	60.51
1/28/2026	60.92	61.16	59.90	60.07	5,073,341	59.80
1/27/2026	60.41	60.97	60.23	60.92	6,178,203	60.65
1/26/2026	61.04	61.13	60.26	60.40	6,864,427	60.13
1/23/2026	60.92	60.95	60.19	60.74	5,406,275	60.47
1/22/2026	61.76	61.95	60.79	60.85	7,227,697	60.58
1/21/2026	61.80	61.86	60.95	61.79	6,316,924	61.52
1/20/2026	61.42	61.95	60.87	61.62	7,350,845	61.35
1/16/2026	60.47	61.54	60.38	61.42	7,223,408	61.15
1/15/2026	60.30	60.75	60.15	60.72	6,750,920	60.45
1/14/2026	59.29	60.32	59.26	60.31	6,749,993	60.04
1/13/2026	58.95	59.38	58.67	59.23	5,059,155	58.97
1/12/2026	58.40	59.06	58.30	58.89	6,351,362	58.63
1/09/2026	58.22	58.67	58.02	58.17	5,192,630	57.91
1/08/2026	57.32	58.54	57.30	58.29	5,706,379	58.03
1/07/2026	57.73	57.92	57.00	57.35	5,648,985	57.10
1/06/2026	57.94	57.94	56.70	57.42	12,239,914	57.16
1/05/2026	57.30	58.09	56.77	57.85	6,820,469	57.59
1/02/2026	56.35	57.53	55.92	57.31	6,203,219	57.06
12/31/2025	56.73	56.75	56.34	56.37	4,774,570	56.12
12/30/2025	56.93	57.08	56.73	57.03	4,985,490	56.51
12/29/2025	56.76	57.05	56.72	56.81	6,382,865	56.29
12/26/2025	56.63	56.84	56.41	56.69	4,445,814	56.17
12/24/2025	56.15	56.74	56.13	56.67	2,415,477	56.15
12/23/2025	56.72	56.80	55.86	55.93	6,818,472	55.42
12/22/2025	56.36	56.75	56.01	56.67	5,996,815	56.15
12/19/2025	56.83	57.20	56.31	56.33	14,314,649	55.81
12/18/2025	57.84	58.02	56.61	56.77	9,710,479	56.25
12/17/2025	57.39	57.88	57.19	57.76	6,209,452	57.23
12/16/2025	58.11	58.17	57.41	57.44	5,406,912	56.91
12/15/2025	57.89	58.16	57.64	58.08	6,597,640	57.55
12/12/2025	57.29	57.92	57.29	57.72	5,165,976	57.19
12/11/2025	56.98	57.40	56.69	57.22	5,394,151	56.70
12/10/2025	57.09	57.58	56.65	56.67	7,978,450	56.15
12/09/2025	57.52	57.80	57.00	57.05	6,045,276	56.53
12/08/2025	58.47	58.47	57.32	57.32	8,366,333	56.80
12/05/2025	58.20	58.86	58.10	58.48	5,419,785	57.94
12/04/2025	58.10	58.62	57.87	58.21	6,069,275	57.68
12/03/2025	57.74	58.25	57.52	58.09	6,556,186	57.56
12/02/2025	57.59	57.73	57.06	57.50	4,728,723	56.97
12/01/2025	57.30	57.59	57.02	57.43	4,597,572	56.90
11/28/2025	56.91	57.62	56.88	57.61	3,490,814	57.08
11/26/2025	56.74	57.40	56.68	57.14	5,129,898	56.35
11/25/2025	56.70	57.04	56.47	56.72	7,258,780	55.94
11/24/2025	56.90	57.03	56.30	56.49	10,346,784	55.71
11/21/2025	56.49	57.16	56.31	56.67	7,221,737	55.89
11/20/2025	56.80	57.03	56.27	56.30	6,055,936	55.52
11/19/2025	57.32	57.41	56.54	56.71	4,421,523	55.93
11/18/2025	57.00	57.46	56.68	57.34	5,438,371	56.55
11/17/2025	56.84	57.07	56.66	57.00	5,549,491	56.21
11/14/2025	56.84	57.12	56.53	56.80	5,630,929	56.01
11/13/2025	56.96	57.65	56.55	56.59	6,710,709	55.81
11/12/2025	57.07	57.20	56.77	56.93	5,495,761	56.14
11/11/2025	56.68	57.26	56.62	57.16	5,016,579	56.37
11/10/2025	56.88	56.88	56.02	56.38	6,425,643	55.60
11/07/2025	56.51	56.90	56.39	56.87	5,958,497	56.08
11/06/2025	56.31	56.65	56.08	56.33	6,112,207	55.55
11/05/2025	56.50	57.00	56.10	56.12	7,862,652	55.34
11/04/2025	57.80	57.94	55.95	56.14	11,443,251	55.36
11/03/2025	57.69	58.34	57.31	58.20	7,774,331	57.39