Realty Income Corporation (O)
NYSE: O
· Real-Time Price · USD
59.78
-0.20 (-0.33%)
At close: Sep 25, 2025, 3:59 PM
59.80
0.03%
After-hours: Sep 25, 2025, 07:58 PM EDT
O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 60.20 | 60.36 | 59.49 | 59.79 | 59.79 | -0.32% | 4,787,740 |
| Sep 24, 2025 | 59.67 | 60.30 | 59.46 | 59.98 | 59.98 | 0.72% | 5,751,310 |
| Sep 23, 2025 | 59.12 | 59.64 | 59.10 | 59.55 | 59.55 | 0.83% | 4,571,800 |
| Sep 22, 2025 | 59.31 | 59.32 | 58.71 | 59.06 | 59.06 | -0.17% | 5,909,900 |
| Sep 19, 2025 | 59.07 | 59.70 | 58.95 | 59.16 | 59.16 | 0.08% | 12,684,314 |
| Sep 18, 2025 | 59.44 | 59.76 | 58.96 | 59.11 | 59.11 | -1.00% | 6,234,000 |
| Sep 17, 2025 | 60.25 | 60.49 | 59.70 | 59.71 | 59.71 | -0.45% | 5,236,311 |
| Sep 16, 2025 | 60.24 | 60.55 | 59.79 | 59.98 | 59.98 | -0.40% | 6,206,323 |
| Sep 15, 2025 | 60.58 | 61.09 | 60.08 | 60.22 | 60.22 | -0.31% | 6,098,809 |
| Sep 12, 2025 | 60.09 | 60.59 | 60.03 | 60.41 | 60.41 | 0.42% | 3,910,100 |
| Sep 11, 2025 | 59.55 | 60.25 | 59.55 | 60.16 | 60.16 | 1.19% | 4,690,700 |
| Sep 10, 2025 | 59.53 | 59.85 | 59.17 | 59.45 | 59.45 | -0.07% | 4,673,340 |
| Sep 9, 2025 | 59.05 | 59.53 | 58.83 | 59.49 | 59.49 | 0.66% | 4,083,700 |
| Sep 8, 2025 | 59.02 | 59.26 | 58.63 | 59.10 | 59.10 | -0.32% | 5,197,800 |
| Sep 5, 2025 | 58.45 | 59.29 | 58.43 | 59.29 | 59.29 | 1.73% | 5,321,100 |
| Sep 4, 2025 | 58.07 | 58.65 | 57.93 | 58.28 | 58.28 | 0.57% | 4,320,300 |
| Sep 3, 2025 | 57.65 | 57.99 | 57.44 | 57.95 | 57.95 | 0.36% | 4,102,200 |
| Sep 2, 2025 | 58.02 | 58.31 | 57.46 | 57.74 | 57.74 | -1.74% | 5,442,000 |
| Aug 29, 2025 | 58.20 | 58.78 | 58.17 | 58.76 | 58.49 | 1.08% | 4,370,700 |
| Aug 28, 2025 | 58.63 | 58.63 | 57.86 | 58.13 | 57.86 | -0.72% | 5,009,829 |