NYSE : O
Realty Income Corporation — Price history
Real Estate · REIT - Retail · United States
Last price 56.93 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 53.85B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Realty Income Corporation (O) closed at 57.6 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 56.87 | 57.71 | 56.63 | 57.6 | 7,003,070 | +1.18% |
| 2026-10-30 | 57.48 | 57.65 | 56.745 | 56.93 | 10,046,923 | +0.00% |
| 2026-10-29 | 56.825 | 57.365 | 56.545 | 57.2 | 5,960,528 | +1.73% |
| 2026-10-28 | 56.38 | 56.55 | 55.905 | 56.23 | 6,510,309 | -1.04% |
| 2026-10-27 | 56.88 | 57.19 | 56.8 | 56.82 | 7,484,896 | -0.59% |
| 2026-10-26 | 56.9 | 57.42 | 56.775 | 57.16 | 6,744,585 | +0.47% |
| 2026-10-23 | 57.16 | 57.355 | 56.56 | 56.89 | 6,727,683 | -0.30% |
| 2026-10-22 | 55.65 | 57.095 | 55.52 | 57.06 | 7,690,778 | +3.09% |
| 2026-10-21 | 56.43 | 56.478 | 55.28 | 55.35 | 9,852,511 | -1.76% |
| 2026-10-20 | 55.95 | 56.52 | 55.711 | 56.34 | 5,578,937 | +1.50% |
| 2026-10-19 | 55.8 | 55.94 | 55.395 | 55.51 | 7,028,672 | -1.02% |
| 2026-10-16 | 55.85 | 56.305 | 55.53 | 56.08 | 6,850,981 | +0.95% |
| 2026-10-15 | 56 | 56.775 | 55.505 | 55.55 | 7,411,174 | +0.69% |
| 2026-10-14 | 54.84 | 55.52 | 54.49 | 55.17 | 8,053,986 | +0.33% |
| 2026-10-13 | 55.25 | 55.31 | 54.235 | 54.99 | 16,839,624 | +0.53% |
| 2026-10-12 | 54.15 | 54.74 | 53.9 | 54.7 | 7,642,998 | +0.96% |
| 2026-10-09 | 54.135 | 54.31 | 53.825 | 54.18 | 4,968,996 | +0.02% |
| 2026-10-08 | 53.27 | 54.175 | 53.15 | 54.17 | 12,337,746 | +1.54% |
| 2026-10-07 | 54.25 | 54.3 | 53.32 | 53.35 | 6,546,490 | -1.66% |
| 2026-10-06 | 54 | 54.37 | 53.885 | 54.25 | 7,577,400 | +0.89% |
| 2026-10-05 | 54.07 | 54.22 | 53.47 | 53.77 | 8,211,195 | -0.67% |
| 2026-10-02 | 53.86 | 54.34 | 53.44 | 54.13 | 7,675,134 | +1.12% |
| 2026-10-01 | 54.25 | 54.317 | 53.33 | 53.53 | 11,307,595 | -1.42% |
| 2026-09-30 | 55.01 | 55.03 | 54.225 | 54.3 | 8,897,987 | -1.04% |
| 2026-09-29 | 55.3 | 55.49 | 54.94 | 55.14 | 9,648,554 | -0.38% |
| 2026-09-28 | 55.545 | 55.71 | 55.1 | 55.35 | 10,320,011 | -0.34% |
| 2026-09-25 | 55.45 | 55.66 | 55.075 | 55.54 | 11,970,598 | +0.23% |
| 2026-09-24 | 55.54 | 55.77 | 55.07 | 55.41 | 9,367,965 | -0.36% |
| 2026-09-23 | 56.02 | 56.23 | 55.275 | 55.61 | 13,617,517 | -1.63% |
| 2026-09-22 | 56.91 | 56.95 | 56.455 | 56.53 | 7,324,874 | -0.21% |
| 2026-09-21 | 57.08 | 57.32 | 56.61 | 56.65 | 8,624,658 | -0.02% |
| 2026-09-18 | 57.18 | 57.353 | 56.55 | 56.66 | 15,214,849 | -1.15% |
| 2026-09-17 | 57.64 | 57.79 | 56.94 | 57.32 | 8,419,124 | +0.30% |
| 2026-09-16 | 58.76 | 59.07 | 56.855 | 57.15 | 11,632,016 | -2.66% |
| 2026-09-15 | 59.38 | 59.415 | 58.52 | 58.71 | 7,049,003 | -0.94% |
| 2026-09-14 | 59.95 | 60.45 | 59.225 | 59.27 | 9,212,662 | -0.39% |
| 2026-09-11 | 59.69 | 59.85 | 59.18 | 59.5 | 6,398,112 | -0.12% |
| 2026-09-10 | 60.3 | 60.467 | 59.48 | 59.57 | 5,958,063 | -0.90% |
| 2026-09-09 | 61.155 | 61.31 | 60.05 | 60.11 | 6,384,026 | -1.49% |
| 2026-09-08 | 61.15 | 61.69 | 60.95 | 61.02 | 5,966,050 | -0.38% |
| 2026-09-04 | 61.34 | 61.83 | 61.145 | 61.25 | 5,101,480 | -0.79% |
| 2026-09-03 | 61.8 | 61.97 | 61.32 | 61.74 | 3,899,113 | +0.39% |
| 2026-09-02 | 61.56 | 61.735 | 60.87 | 61.5 | 5,403,161 | +0.23% |
| 2026-09-01 | 61.49 | 61.83 | 61.05 | 61.36 | 5,449,381 | +0.13% |
| 2026-08-31 | 61.65 | 61.65 | 61.155 | 61.28 | 6,719,768 | -0.70% |
| 2026-08-28 | 62.15 | 62.205 | 61.8 | 61.98 | 3,702,926 | +0.29% |
| 2026-08-27 | 62.09 | 62.11 | 61.65 | 61.8 | 5,292,671 | -0.74% |
| 2026-08-26 | 62.95 | 62.953 | 62.25 | 62.26 | 4,118,896 | -0.91% |
| 2026-08-25 | 62.95 | 63.1 | 62.63 | 62.83 | 4,373,293 | -0.54% |
| 2026-08-24 | 62.91 | 63.41 | 62.755 | 63.17 | 3,895,279 | +0.91% |
| 2026-08-21 | 63.28 | 63.4 | 62.5 | 62.6 | 4,102,614 | -0.90% |
| 2026-08-20 | 63 | 63.54 | 62.8 | 63.17 | 3,589,304 | +0.35% |
| 2026-08-19 | 62.61 | 63.175 | 62.53 | 62.95 | 9,578,978 | +1.19% |
| 2026-08-18 | 62.87 | 62.96 | 62.2 | 62.21 | 4,035,815 | -0.30% |
| 2026-08-17 | 62.49 | 62.59 | 62.13 | 62.4 | 5,340,912 | -0.54% |
| 2026-08-14 | 62.975 | 63.28 | 62.685 | 62.74 | 3,651,670 | -0.33% |
| 2026-08-13 | 62.77 | 63.259 | 62.77 | 62.95 | 5,172,953 | +0.58% |
| 2026-08-12 | 62 | 62.645 | 61.789 | 62.59 | 12,364,974 | +1.13% |
| 2026-08-11 | 61.75 | 62.23 | 61.49 | 61.89 | 4,234,706 | +0.00% |
| 2026-08-10 | 62.26 | 62.26 | 61.27 | 61.89 | 6,015,688 | -0.99% |
| 2026-08-07 | 62.3 | 62.91 | 62.16 | 62.51 | 4,787,227 | +0.24% |
| 2026-08-06 | 64.335 | 64.95 | 62.3 | 62.36 | 6,024,123 | -0.54% |
| 2026-08-05 | 62.99 | 63.05 | 62.145 | 62.7 | 5,685,070 | -0.32% |
| 2026-08-04 | 63.01 | 63.227 | 62.13 | 62.9 | 5,369,806 | -0.91% |
| 2026-08-03 | 63.875 | 64.13 | 62.955 | 63.48 | 6,055,546 | -0.61% |
| 2026-07-31 | 63.91 | 64.065 | 63.24 | 63.87 | 5,733,483 | -0.45% |
| 2026-07-30 | 65.57 | 65.99 | 63.655 | 64.43 | 5,606,502 | -1.69% |
| 2026-07-29 | 65.98 | 66.27 | 65.17 | 65.54 | 4,391,621 | -0.29% |
| 2026-07-28 | 66.275 | 66.57 | 65.631 | 65.73 | 4,618,710 | +0.35% |
| 2026-07-27 | 65.57 | 66.245 | 65.31 | 65.5 | 3,925,341 | -0.15% |
| 2026-07-24 | 64.9 | 65.73 | 64.85 | 65.6 | 3,589,497 | +1.36% |
| 2026-07-23 | 65.31 | 65.4 | 64.4 | 64.72 | 4,567,146 | -0.48% |
| 2026-07-22 | 65.33 | 65.625 | 65 | 65.03 | 3,812,470 | +0.06% |
| 2026-07-21 | 64.8 | 65.03 | 64.562 | 64.99 | 3,897,706 | -0.29% |
| 2026-07-20 | 65.68 | 65.94 | 64.96 | 65.18 | 4,391,486 | -0.81% |
| 2026-07-17 | 66.325 | 67.15 | 65.19 | 65.71 | 6,549,080 | -0.06% |
| 2026-07-16 | 63.64 | 65.775 | 63.58 | 65.75 | 5,174,827 | +3.94% |
| 2026-07-15 | 64.12 | 64.275 | 63.09 | 63.26 | 4,554,415 | -0.80% |
| 2026-07-14 | 64.08 | 64.45 | 63.77 | 63.77 | 5,126,601 | -0.62% |
| 2026-07-13 | 63.455 | 64.255 | 63.455 | 64.17 | 5,331,389 | +1.36% |
| 2026-07-10 | 63.6 | 63.69 | 62.78 | 63.31 | 4,598,764 | +0.22% |
| 2026-07-09 | 63.35 | 63.68 | 62.97 | 63.17 | 7,682,475 | -0.09% |
| 2026-07-08 | 64.01 | 64.175 | 63.19 | 63.23 | 5,284,094 | -1.22% |
| 2026-07-07 | 63.65 | 64.74 | 63.611 | 64.01 | 5,741,952 | +1.30% |
| 2026-07-06 | 63.63 | 63.7 | 62.86 | 63.19 | 4,872,843 | -1.02% |
| 2026-07-02 | 62.2 | 63.85 | 62.2 | 63.84 | 6,422,361 | +3.27% |
| 2026-07-01 | 62.11 | 62.41 | 61.8 | 61.82 | 5,705,220 | -0.23% |
| 2026-06-30 | 62.43 | 62.775 | 61.92 | 61.96 | 8,063,544 | -1.29% |
| 2026-06-29 | 62.8 | 63.06 | 62.24 | 63.04 | 4,912,773 | -0.13% |
| 2026-06-26 | 62.45 | 63.26 | 62.395 | 63.12 | 8,329,813 | +1.74% |
| 2026-06-25 | 62.16 | 62.27 | 61.31 | 62.04 | 4,828,147 | +0.08% |
| 2026-06-24 | 61.77 | 62.455 | 61.48 | 61.99 | 6,339,761 | +0.75% |
| 2026-06-23 | 60.95 | 61.685 | 60.935 | 61.53 | 6,680,823 | +1.57% |
| 2026-06-22 | 60.46 | 61.05 | 60.26 | 60.58 | 7,483,869 | +0.56% |
| 2026-06-18 | 60.78 | 60.901 | 60.215 | 60.24 | 12,961,677 | -0.54% |
| 2026-06-17 | 61.83 | 62.015 | 60.305 | 60.57 | 6,072,705 | -2.57% |
| 2026-06-16 | 62.29 | 62.549 | 61.76 | 62.17 | 4,558,175 | +0.05% |
| 2026-06-15 | 62.715 | 62.965 | 62.065 | 62.14 | 5,327,138 | -0.92% |
| 2026-06-12 | 62.18 | 62.845 | 62.16 | 62.72 | 5,768,633 | +1.31% |
| 2026-06-11 | 62.37 | 62.83 | 61.88 | 61.91 | 6,049,656 | -0.32% |
| 2026-06-10 | 61.69 | 62.405 | 61.61 | 62.11 | 6,447,573 | +1.40% |
| 2026-06-09 | 60.24 | 61.505 | 59.98 | 61.25 | 8,090,372 | +2.07% |
| 2026-06-08 | 60.71 | 60.96 | 59.85 | 60.01 | 6,535,990 | -1.36% |
| 2026-06-05 | 59.715 | 61.475 | 59.5 | 60.84 | 6,835,109 | +1.82% |
| 2026-06-04 | 60.48 | 60.63 | 59.514 | 59.75 | 5,964,103 | +0.05% |
| 2026-06-03 | 59.88 | 60.655 | 59.72 | 59.72 | 5,730,078 | -0.32% |
| 2026-06-02 | 59.71 | 60.07 | 59.48 | 59.91 | 5,252,475 | +0.60% |
| 2026-06-01 | 60.72 | 60.9 | 59.525 | 59.55 | 7,512,568 | -2.82% |
| 2026-05-29 | 61.6 | 61.6 | 60.61 | 61.28 | 14,703,050 | -0.23% |
| 2026-05-28 | 62.1 | 62.42 | 61.67 | 61.69 | 5,677,802 | -0.80% |
| 2026-05-27 | 62.43 | 62.93 | 62.125 | 62.19 | 4,504,630 | -0.42% |
| 2026-05-26 | 62.08 | 62.5 | 61.87 | 62.45 | 4,936,148 | +0.69% |
| 2026-05-22 | 62.23 | 62.42 | 61.57 | 62.02 | 4,335,673 | -0.34% |
| 2026-05-21 | 62.1 | 62.355 | 61.65 | 62.23 | 3,807,502 | -0.02% |
| 2026-05-20 | 62.035 | 62.32 | 61.665 | 62.24 | 4,749,647 | +0.24% |
| 2026-05-19 | 61.55 | 62.435 | 61.38 | 62.09 | 4,300,921 | +0.62% |
| 2026-05-18 | 61.45 | 61.73 | 61.34 | 61.71 | 5,333,324 | +0.97% |
| 2026-05-15 | 61.97 | 62.06 | 61.11 | 61.12 | 5,294,853 | -1.36% |
| 2026-05-14 | 61.7 | 62.185 | 61.52 | 61.96 | 6,052,117 | +0.72% |
| 2026-05-13 | 62.275 | 62.4 | 61.175 | 61.52 | 6,456,347 | -1.62% |