Realty Income Corporation
O · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $56.90 | $57.72 | $56.61 | $57.58 | +1.14% | 7.11M |
| Oct 30, 2026 | $57.48 | $57.65 | $56.75 | $56.93 | -0.47% | 10.05M |
| Oct 29, 2026 | $56.83 | $57.37 | $56.55 | $57.20 | +1.73% | 5.96M |
| Oct 28, 2026 | $56.38 | $56.55 | $55.91 | $56.23 | -1.04% | 6.51M |
| Oct 27, 2026 | $56.88 | $57.19 | $56.80 | $56.82 | -0.59% | 7.48M |
| Oct 26, 2026 | $56.90 | $57.42 | $56.78 | $57.16 | +0.47% | 6.74M |
| Oct 23, 2026 | $57.16 | $57.36 | $56.56 | $56.89 | -0.30% | 6.73M |
| Oct 22, 2026 | $55.65 | $57.10 | $55.52 | $57.06 | +3.09% | 7.69M |
| Oct 21, 2026 | $56.43 | $56.48 | $55.28 | $55.35 | -1.76% | 9.85M |
| Oct 20, 2026 | $55.95 | $56.52 | $55.71 | $56.34 | +1.50% | 5.58M |
| Oct 19, 2026 | $55.80 | $55.94 | $55.40 | $55.51 | -1.02% | 7.03M |
| Oct 16, 2026 | $55.85 | $56.31 | $55.53 | $56.08 | +0.95% | 6.85M |
| Oct 15, 2026 | $56.00 | $56.78 | $55.51 | $55.55 | +0.69% | 7.41M |
| Oct 14, 2026 | $54.84 | $55.52 | $54.49 | $55.17 | +0.33% | 8.05M |
| Oct 13, 2026 | $55.25 | $55.31 | $54.24 | $54.99 | +0.53% | 16.84M |
| Oct 12, 2026 | $54.15 | $54.74 | $53.90 | $54.70 | +0.96% | 7.64M |
| Oct 9, 2026 | $54.14 | $54.31 | $53.83 | $54.18 | +0.02% | 4.97M |
| Oct 8, 2026 | $53.27 | $54.18 | $53.15 | $54.17 | +1.54% | 12.34M |
| Oct 7, 2026 | $54.25 | $54.30 | $53.32 | $53.35 | -1.66% | 6.55M |
| Oct 6, 2026 | $54.00 | $54.37 | $53.89 | $54.25 | +0.89% | 7.58M |
| Oct 5, 2026 | $54.07 | $54.22 | $53.47 | $53.77 | -0.67% | 8.21M |
| Oct 2, 2026 | $53.86 | $54.34 | $53.44 | $54.13 | +1.12% | 7.68M |
| Oct 1, 2026 | $54.25 | $54.32 | $53.33 | $53.53 | -1.42% | 11.31M |
| Sep 30, 2026 | $55.01 | $55.03 | $54.23 | $54.30 | -1.52% | 8.90M |
| Sep 29, 2026 | $55.30 | $55.49 | $54.94 | $55.14 | -0.38% | 9.65M |
| Sep 28, 2026 | $55.55 | $55.71 | $55.10 | $55.35 | -0.34% | 10.32M |
| Sep 25, 2026 | $55.45 | $55.66 | $55.08 | $55.54 | +0.23% | 11.97M |
| Sep 24, 2026 | $55.54 | $55.77 | $55.07 | $55.41 | -0.36% | 9.37M |
| Sep 23, 2026 | $56.02 | $56.23 | $55.28 | $55.61 | -1.63% | 13.62M |
| Sep 22, 2026 | $56.91 | $56.95 | $56.46 | $56.53 | -0.21% | 7.32M |
| Sep 21, 2026 | $57.08 | $57.32 | $56.61 | $56.65 | -0.02% | 8.62M |
| Sep 18, 2026 | $57.18 | $57.35 | $56.55 | $56.66 | -1.15% | 15.21M |
| Sep 17, 2026 | $57.64 | $57.79 | $56.94 | $57.32 | +0.30% | 8.42M |
| Sep 16, 2026 | $58.76 | $59.07 | $56.86 | $57.15 | -2.66% | 11.63M |
| Sep 15, 2026 | $59.38 | $59.42 | $58.52 | $58.71 | -0.94% | 7.05M |
| Sep 14, 2026 | $59.95 | $60.45 | $59.23 | $59.27 | -0.39% | 9.21M |
| 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 | — | 6.02M |
