Realty Income Corporation$62.35VTR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $89.90 | $91.26 | $88.45 | $90.85 | 0.00% | 3.28M |
| Aug 3, 2026 | $93.08 | $94.07 | $90.82 | $90.85 | -2.84% | 4.41M |
| Jul 31, 2026 | $92.04 | $94.12 | $90.27 | $93.51 | +1.73% | 4.30M |
| Jul 30, 2026 | $96.80 | $97.61 | $90.86 | $91.92 | -5.94% | 6.34M |
| Jul 29, 2026 | $98.19 | $98.87 | $96.92 | $97.72 | -0.43% | 4.50M |
| Jul 28, 2026 | $101.46 | $101.60 | $98.09 | $98.14 | -1.97% | 4.79M |
| Jul 27, 2026 | $100.32 | $100.98 | $99.71 | $100.11 | -0.42% | 3.89M |
| Jul 24, 2026 | $98.47 | $100.84 | $98.22 | $100.53 | +2.67% | 2.87M |
| Jul 23, 2026 | $97.43 | $98.84 | $96.64 | $97.92 | +0.76% | 2.81M |
| Jul 22, 2026 | $97.87 | $97.95 | $96.75 | $97.18 | -0.45% | 2.53M |
| Jul 21, 2026 | $96.05 | $97.64 | $95.84 | $97.62 | +1.42% | 2.40M |
| Jul 20, 2026 | $96.02 | $96.62 | $95.48 | $96.25 | +0.16% | 2.58M |
| Jul 17, 2026 | $95.76 | $97.16 | $95.35 | $96.10 | +1.12% | 3.52M |
| Jul 16, 2026 | $92.43 | $95.06 | $92.43 | $95.04 | +2.98% | 3.44M |
| Jul 15, 2026 | $92.70 | $94.84 | $91.75 | $92.29 | -0.12% | 3.16M |
| Jul 14, 2026 | $92.28 | $92.81 | $91.81 | $92.40 | +0.37% | 1.93M |
| Jul 13, 2026 | $90.94 | $92.28 | $90.77 | $92.06 | +1.54% | 2.41M |
| Jul 10, 2026 | $92.00 | $92.18 | $89.56 | $90.66 | -1.18% | 3.08M |
| Jul 9, 2026 | $91.92 | $92.90 | $91.72 | $91.74 | -0.73% | 2.49M |
| Jul 8, 2026 | $93.88 | $94.22 | $92.31 | $92.41 | -1.76% | 3.21M |
| Jul 7, 2026 | $92.21 | $94.60 | $92.20 | $94.07 | +2.02% | 3.75M |
| Jul 6, 2026 | $92.65 | $93.05 | $91.47 | $92.21 | -0.34% | 2.67M |
| Jul 2, 2026 | $90.52 | $92.86 | $89.71 | $92.52 | +3.20% | 6.51M |
| Jul 1, 2026 | $89.03 | $90.31 | $88.71 | $89.65 | +0.96% | 7.45M |
| Jun 30, 2026 | $88.45 | $89.80 | $87.90 | $88.80 | -0.56% | 5.01M |
| Jun 29, 2026 | $88.90 | $89.41 | $88.05 | $89.30 | +0.28% | 3.63M |
| Jun 26, 2026 | $88.35 | $89.60 | $87.64 | $89.05 | +1.85% | 5.50M |
| Jun 25, 2026 | $86.14 | $87.74 | $86.14 | $87.43 | +0.99% | 3.52M |
| Jun 24, 2026 | $86.15 | $87.80 | $85.40 | $86.57 | +1.41% | 5.29M |
| Jun 23, 2026 | $83.66 | $85.69 | $83.56 | $85.37 | +2.81% | 3.83M |
| Jun 22, 2026 | $81.81 | $83.17 | $80.82 | $83.04 | +1.76% | 4.97M |
| Jun 18, 2026 | $82.71 | $82.71 | $81.02 | $81.60 | -0.67% | 8.80M |
| Jun 17, 2026 | $83.65 | $83.90 | $82.00 | $82.15 | -2.07% | 3.91M |
| Jun 16, 2026 | $83.57 | $84.40 | $83.00 | $83.89 | +0.52% | 3.10M |
| Jun 15, 2026 | $83.73 | $84.84 | $83.07 | $83.46 | -1.35% | 4.18M |
| Jun 12, 2026 | $84.56 | $85.02 | $83.94 | $84.60 | +0.85% | 2.98M |
| Jun 11, 2026 | $85.11 | $85.21 | $83.56 | $83.89 | -0.55% | 3.48M |
| Jun 10, 2026 | $83.42 | $85.08 | $82.83 | $84.35 | +2.28% | 4.56M |
| Jun 9, 2026 | $80.32 | $82.62 | $79.70 | $82.47 | +3.58% | 3.73M |
| Jun 8, 2026 | $81.78 | $82.10 | $78.85 | $79.62 | -2.93% | 3.17M |
| Jun 5, 2026 | $79.05 | $82.95 | $78.78 | $82.02 | +3.69% | 3.69M |
| Jun 4, 2026 | $79.87 | $80.39 | $78.08 | $79.10 | +0.08% | 3.01M |
| Jun 3, 2026 | $80.49 | $81.40 | $78.63 | $79.04 | -1.36% | 4.63M |
| Jun 2, 2026 | $81.61 | $82.28 | $79.65 | $80.13 | -1.93% | 3.87M |
| Jun 1, 2026 | $83.72 | $84.30 | $81.56 | $81.71 | -3.21% | 2.88M |
| May 29, 2026 | $85.61 | $85.63 | $83.48 | $84.42 | -1.60% | 5.61M |
| May 28, 2026 | $88.09 | $88.43 | $85.60 | $85.79 | -2.57% | 2.98M |
| May 27, 2026 | $88.19 | $88.94 | $87.97 | $88.05 | -0.36% | 3.15M |
| May 26, 2026 | $89.04 | $89.68 | $87.46 | $88.37 | +0.22% | 3.06M |
| May 22, 2026 | $88.65 | $89.27 | $87.90 | $88.18 | +0.20% | 2.83M |
| May 21, 2026 | $89.46 | $89.46 | $87.50 | $88.00 | -0.68% | 5.39M |
| May 20, 2026 | $88.80 | $89.84 | $88.14 | $88.60 | +0.28% | 3.91M |
| May 19, 2026 | $88.13 | $88.85 | $87.92 | $88.35 | +0.24% | 4.98M |
| May 18, 2026 | $87.64 | $88.62 | $87.09 | $88.14 | +0.79% | 4.36M |
| May 15, 2026 | $91.06 | $91.06 | $87.37 | $87.45 | -2.79% | 3.82M |
| May 14, 2026 | $90.97 | $90.99 | $89.90 | $89.96 | -0.43% | 3.68M |
| May 13, 2026 | $88.62 | $90.46 | $88.00 | $90.35 | +2.06% | 6.46M |
| May 12, 2026 | $88.00 | $89.27 | $87.50 | $88.53 | +0.96% | 6.66M |
| May 11, 2026 | $87.67 | $88.76 | $86.83 | $87.69 | +0.49% | 4.56M |
| May 8, 2026 | $86.65 | $88.15 | $86.65 | $87.26 | — | 4.81M |
