Realty Income Corporation (O)
NYSE: O
· Real-Time Price · USD
59.28
1.00 (1.72%)
At close: Sep 05, 2025, 3:59 PM
59.18
-0.18%
After-hours: Sep 05, 2025, 07:56 PM EDT
O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 58.07 | 58.65 | 57.93 | 58.28 | 58.28 | 0.57% | 4,281,907 |
| 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 |
| Aug 27, 2025 | 58.40 | 58.77 | 58.18 | 58.55 | 58.28 | 0.72% | 5,703,912 |
| Aug 26, 2025 | 58.30 | 58.38 | 57.72 | 58.13 | 57.86 | -0.14% | 7,617,747 |
| Aug 25, 2025 | 58.68 | 58.89 | 58.12 | 58.21 | 57.94 | -1.21% | 6,829,000 |
| Aug 22, 2025 | 59.86 | 60.10 | 58.84 | 58.92 | 58.65 | -1.11% | 7,650,000 |
| Aug 21, 2025 | 59.75 | 59.86 | 59.32 | 59.58 | 59.31 | -0.53% | 4,921,000 |
| Aug 20, 2025 | 59.23 | 60.17 | 59.15 | 59.90 | 59.63 | 1.51% | 6,768,023 |
| Aug 19, 2025 | 58.05 | 59.03 | 57.99 | 59.01 | 58.74 | 1.97% | 4,600,200 |
| Aug 18, 2025 | 58.48 | 58.63 | 57.85 | 57.87 | 57.61 | -1.04% | 4,331,113 |
| Aug 15, 2025 | 58.01 | 58.69 | 57.82 | 58.48 | 58.21 | 1.14% | 6,242,821 |
| Aug 14, 2025 | 57.79 | 58.02 | 57.61 | 57.82 | 57.56 | -0.12% | 4,193,700 |
| Aug 13, 2025 | 57.73 | 58.02 | 57.28 | 57.89 | 57.62 | 0.40% | 4,666,600 |
| Aug 12, 2025 | 57.45 | 57.70 | 57.01 | 57.66 | 57.40 | 0.47% | 4,149,222 |
| Aug 11, 2025 | 57.38 | 57.92 | 57.35 | 57.39 | 57.13 | -0.09% | 3,609,420 |
| Aug 8, 2025 | 57.16 | 57.98 | 57.13 | 57.44 | 57.18 | 0.61% | 4,538,000 |
| Aug 7, 2025 | 56.96 | 57.21 | 56.27 | 57.09 | 56.83 | 0.32% | 5,058,323 |