Realty Income Corporation
O · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $59.69 | $59.85 | $59.18 | $59.50 | -0.12% | 6.40M |
| Sep 10, 2026 | $60.30 | $60.47 | $59.48 | $59.57 | -0.90% | 5.96M |
| Sep 9, 2026 | $61.16 | $61.31 | $60.05 | $60.11 | -1.49% | 6.38M |
| Sep 8, 2026 | $61.15 | $61.69 | $60.95 | $61.02 | -0.38% | 5.97M |
| Sep 4, 2026 | $61.34 | $61.83 | $61.15 | $61.25 | -0.79% | 5.10M |
| Sep 3, 2026 | $61.80 | $61.97 | $61.32 | $61.74 | +0.39% | 3.90M |
| Sep 2, 2026 | $61.56 | $61.74 | $60.87 | $61.50 | +0.23% | 5.40M |
| Sep 1, 2026 | $61.49 | $61.83 | $61.05 | $61.36 | +0.13% | 5.45M |
| Aug 31, 2026 | $61.65 | $61.65 | $61.16 | $61.28 | -1.13% | 6.72M |
| Aug 28, 2026 | $62.15 | $62.21 | $61.80 | $61.98 | +0.29% | 3.70M |
| Aug 27, 2026 | $62.09 | $62.11 | $61.65 | $61.80 | -0.74% | 5.29M |
| Aug 26, 2026 | $62.95 | $62.95 | $62.25 | $62.26 | -0.91% | 4.12M |
| Aug 25, 2026 | $62.95 | $63.10 | $62.63 | $62.83 | -0.54% | 4.37M |
| Aug 24, 2026 | $62.91 | $63.41 | $62.75 | $63.17 | +0.91% | 3.90M |
| Aug 21, 2026 | $63.28 | $63.40 | $62.50 | $62.60 | -0.90% | 4.10M |
| Aug 20, 2026 | $63.00 | $63.54 | $62.80 | $63.17 | +0.35% | 3.59M |
| Aug 19, 2026 | $62.61 | $63.18 | $62.53 | $62.95 | +1.19% | 9.58M |
| Aug 18, 2026 | $62.87 | $62.96 | $62.20 | $62.21 | -0.30% | 4.04M |
| Aug 17, 2026 | $62.49 | $62.59 | $62.13 | $62.40 | -0.54% | 5.34M |
| Aug 14, 2026 | $62.98 | $63.28 | $62.69 | $62.74 | -0.33% | 3.65M |
| Aug 13, 2026 | $62.77 | $63.26 | $62.77 | $62.95 | +0.58% | 5.17M |
| Aug 12, 2026 | $62.00 | $62.65 | $61.79 | $62.59 | +1.13% | 12.36M |
| Aug 11, 2026 | $61.75 | $62.23 | $61.49 | $61.89 | 0.00% | 4.23M |
| Aug 10, 2026 | $62.26 | $62.26 | $61.27 | $61.89 | -0.99% | 6.02M |
| Aug 7, 2026 | $62.30 | $62.91 | $62.16 | $62.51 | +0.24% | 4.79M |
| Aug 6, 2026 | $64.34 | $64.95 | $62.30 | $62.36 | -0.54% | 6.02M |
| Aug 5, 2026 | $62.99 | $63.05 | $62.15 | $62.70 | -0.32% | 5.69M |
| Aug 4, 2026 | $63.01 | $63.23 | $62.13 | $62.90 | -0.91% | 5.37M |
| Aug 3, 2026 | $63.88 | $64.13 | $62.96 | $63.48 | -0.61% | 6.06M |
| Jul 31, 2026 | $63.91 | $64.07 | $63.24 | $63.87 | -0.87% | 5.73M |
| Jul 30, 2026 | $65.57 | $65.99 | $63.66 | $64.43 | -1.69% | 5.61M |
| Jul 29, 2026 | $65.98 | $66.27 | $65.17 | $65.54 | -0.29% | 4.39M |
| Jul 28, 2026 | $66.28 | $66.57 | $65.63 | $65.73 | +0.35% | 4.62M |
| Jul 27, 2026 | $65.57 | $66.25 | $65.31 | $65.50 | -0.15% | 3.93M |
| Jul 24, 2026 | $64.90 | $65.73 | $64.85 | $65.60 | +1.36% | 3.59M |
| Jul 23, 2026 | $65.31 | $65.40 | $64.40 | $64.72 | -0.48% | 4.57M |
| Jul 22, 2026 | $65.33 | $65.63 | $65.00 | $65.03 | +0.06% | 3.81M |
| Jul 21, 2026 | $64.80 | $65.03 | $64.56 | $64.99 | -0.29% | 3.90M |
| Jul 20, 2026 | $65.68 | $65.94 | $64.96 | $65.18 | -0.81% | 4.39M |
| Jul 17, 2026 | $66.33 | $67.15 | $65.19 | $65.71 | -0.06% | 6.55M |
| Jul 16, 2026 | $63.64 | $65.78 | $63.58 | $65.75 | +3.94% | 5.17M |
| Jul 15, 2026 | $64.12 | $64.28 | $63.09 | $63.26 | -0.80% | 4.55M |
| Jul 14, 2026 | $64.08 | $64.45 | $63.77 | $63.77 | -0.62% | 5.13M |
| Jul 13, 2026 | $63.46 | $64.26 | $63.46 | $64.17 | +1.36% | 5.33M |
| Jul 10, 2026 | $63.60 | $63.69 | $62.78 | $63.31 | +0.22% | 4.60M |
| Jul 9, 2026 | $63.35 | $63.68 | $62.97 | $63.17 | -0.09% | 7.68M |
| Jul 8, 2026 | $64.01 | $64.17 | $63.19 | $63.23 | -1.22% | 5.28M |
| Jul 7, 2026 | $63.65 | $64.74 | $63.61 | $64.01 | +1.30% | 5.74M |
| Jul 6, 2026 | $63.63 | $63.70 | $62.86 | $63.19 | -1.02% | 4.87M |
| Jul 2, 2026 | $62.20 | $63.85 | $62.20 | $63.84 | +3.27% | 6.42M |
| Jul 1, 2026 | $62.11 | $62.41 | $61.80 | $61.82 | -0.23% | 5.71M |
| Jun 30, 2026 | $62.43 | $62.78 | $61.92 | $61.96 | -1.71% | 8.06M |
| Jun 29, 2026 | $62.80 | $63.06 | $62.24 | $63.04 | -0.13% | 4.91M |
| Jun 26, 2026 | $62.45 | $63.26 | $62.40 | $63.12 | +1.74% | 8.33M |
| Jun 25, 2026 | $62.16 | $62.27 | $61.31 | $62.04 | +0.08% | 4.83M |
| Jun 24, 2026 | $61.77 | $62.46 | $61.48 | $61.99 | +0.75% | 6.34M |
| Jun 23, 2026 | $60.95 | $61.69 | $60.94 | $61.53 | +1.57% | 6.68M |
| Jun 22, 2026 | $60.46 | $61.05 | $60.26 | $60.58 | +0.56% | 7.48M |
| Jun 18, 2026 | $60.78 | $60.90 | $60.22 | $60.24 | -0.54% | 12.96M |
| Jun 17, 2026 | $61.83 | $62.02 | $60.31 | $60.57 | — | 6.07M |
