Realty Income Corporation (O)
NYSE: O
· Real-Time Price · USD
57.83
-0.06 (-0.10%)
At close: Aug 14, 2025, 3:59 PM
57.94
0.19%
Pre-market: Aug 15, 2025, 06:34 AM EDT
O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 57.79 | 58.02 | 57.61 | 57.82 | 57.82 | -0.12% | 4,184,747 |
| Aug 13, 2025 | 57.73 | 58.02 | 57.28 | 57.89 | 57.89 | 0.40% | 4,666,600 |
| Aug 12, 2025 | 57.45 | 57.70 | 57.01 | 57.66 | 57.66 | 0.47% | 4,149,222 |
| Aug 11, 2025 | 57.38 | 57.92 | 57.35 | 57.39 | 57.39 | -0.09% | 3,609,420 |
| Aug 8, 2025 | 57.16 | 57.98 | 57.13 | 57.44 | 57.44 | 0.61% | 4,538,000 |
| Aug 7, 2025 | 56.96 | 57.21 | 56.27 | 57.09 | 57.09 | 0.32% | 5,058,323 |
| Aug 6, 2025 | 57.23 | 57.49 | 56.89 | 56.91 | 56.91 | -0.51% | 4,195,512 |
| Aug 5, 2025 | 57.38 | 57.58 | 57.17 | 57.20 | 57.20 | -0.44% | 4,204,441 |
| Aug 4, 2025 | 56.56 | 57.48 | 56.53 | 57.45 | 57.45 | 1.56% | 5,232,200 |
| Aug 1, 2025 | 56.50 | 57.00 | 55.92 | 56.57 | 56.57 | 0.78% | 7,981,900 |
| Jul 31, 2025 | 56.76 | 56.95 | 56.04 | 56.13 | 55.86 | -1.16% | 7,458,531 |
| Jul 30, 2025 | 57.38 | 57.73 | 56.59 | 56.79 | 56.52 | -0.99% | 3,860,500 |
| Jul 29, 2025 | 57.07 | 57.44 | 56.76 | 57.36 | 57.09 | 0.88% | 4,392,200 |
| Jul 28, 2025 | 57.90 | 57.90 | 56.85 | 56.86 | 56.59 | -1.80% | 4,243,412 |
| Jul 25, 2025 | 58.09 | 58.20 | 57.29 | 57.90 | 57.62 | -0.21% | 4,439,300 |
| Jul 24, 2025 | 57.76 | 58.26 | 57.63 | 58.02 | 57.74 | 0.24% | 3,995,900 |
| Jul 23, 2025 | 57.78 | 58.09 | 57.54 | 57.88 | 57.60 | 0.07% | 3,666,112 |
| Jul 22, 2025 | 56.50 | 57.88 | 56.49 | 57.84 | 57.56 | 2.57% | 5,154,900 |
| Jul 21, 2025 | 56.67 | 56.99 | 56.32 | 56.39 | 56.12 | -0.14% | 3,718,444 |
| Jul 18, 2025 | 56.45 | 56.82 | 56.30 | 56.47 | 56.20 | 0.20% | 4,161,900 |