Realty Income Corporation Common Stock (O)

63.81
-0.43 (-0.67%)
NYSE · Last Trade: May 1st, 9:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Realty Income Corporation Common Stock (O)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202664.2164.3363.7263.814,572,38163.81
4/30/202662.8664.2662.8664.247,823,47664.24
4/29/202663.2263.5963.1263.294,840,55563.02
4/28/202663.2163.5762.6463.555,217,65463.28
4/27/202663.3063.7262.5862.754,742,06362.48
4/24/202664.0864.2163.3163.334,133,50163.06
4/23/202663.7364.1263.5964.083,659,31763.81
4/22/202664.2564.4463.1363.345,459,55863.07
4/21/202664.9064.9663.9564.006,720,54463.73
4/20/202665.0165.3564.8164.924,091,72964.64
4/17/202664.6165.2764.2765.095,151,18564.81
4/16/202663.9964.6563.9564.644,199,41764.36
4/15/202663.8263.9963.2563.964,906,58863.69
4/14/202663.4063.8662.9563.814,389,11863.54
4/13/202663.3763.5662.8163.325,085,71763.05
4/10/202663.2963.7663.0563.755,577,50763.48
4/09/202662.5963.6562.3163.204,288,53362.93
4/08/202662.5862.9561.9562.798,523,74562.52
4/07/202661.8162.4261.7062.234,603,67561.96
4/06/202661.7862.2361.6361.833,711,01161.57
4/02/202662.2262.6861.8062.216,168,16761.94
4/01/202661.2561.9961.0161.885,997,08961.62
3/31/202661.3061.6160.7561.187,478,82860.92
3/30/202661.2661.7560.8261.155,138,93860.62
3/27/202660.3461.2260.0560.695,341,63060.16
3/26/202659.9560.6559.9360.273,980,47259.75
3/25/202660.5060.7459.8560.065,573,21359.54
3/24/202660.6561.0960.3560.465,386,32959.93
3/23/202661.5761.7760.7360.857,383,15060.32
3/20/202662.3062.6060.6060.9510,257,28660.42
3/19/202662.9763.2262.5262.644,695,23562.10
3/18/202663.8363.9962.7763.046,776,68562.49
3/17/202665.0365.3164.0664.096,456,17563.53
3/16/202664.9165.5164.8164.926,842,25964.36
3/13/202665.6765.8164.3664.445,752,21463.88
3/12/202664.5565.4264.3465.036,172,30164.46
3/11/202664.5964.7864.1364.715,333,82964.15
3/10/202664.7665.5564.3564.885,113,42364.32
3/09/202664.2065.1463.9464.947,140,49164.38
3/06/202664.6165.0664.2465.006,236,77364.43
3/05/202665.3265.5564.4564.808,183,59964.24
3/04/202666.4366.4565.3266.007,204,60465.43
3/03/202666.7067.0466.1666.566,165,35365.98
3/02/202666.8067.7266.5167.566,735,06066.97
2/27/202666.6067.9466.5667.0013,326,21166.42
2/26/202666.1367.0266.1066.606,312,53265.75
2/25/202666.0066.2465.0065.996,949,09465.15
2/24/202666.6066.9266.2266.525,996,18765.67
2/23/202666.3967.1566.2566.685,344,97265.83
2/20/202665.8366.3665.5066.145,576,77465.30
2/19/202665.2165.6964.8765.505,366,15864.67
2/18/202666.4066.4465.0265.077,852,68664.24
2/17/202665.7566.7365.7566.496,981,92265.64
2/13/202665.0266.0064.7565.665,767,34964.83
2/12/202664.7066.2864.7064.7813,313,65263.96
2/11/202663.9464.6263.6364.506,619,23863.68
2/10/202663.2264.1462.9863.905,547,94363.09
2/09/202663.1863.2362.5663.094,741,97562.29
2/06/202663.4063.9062.6563.234,744,66962.43
2/05/202662.5663.7562.4763.368,379,59762.55
2/04/202661.6862.5361.2562.468,619,09861.67
2/03/202660.5461.6460.5361.466,667,33160.68
2/02/202661.0361.2860.4560.535,986,21959.76