Realty Income Corporation (O)
NYSE: O · Real-Time Price · USD
58.48
+0.27 (0.46%)
At close: Dec 5, 2025, 4:00 PM EST
58.50
+0.02 (0.03%)
After-hours: Dec 5, 2025, 7:58 PM EST
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.20 | 58.86 | 58.10 | 58.48 | 58.48 | 0.46% | 5,396,014 |
| Dec 4, 2025 | 58.11 | 58.62 | 57.87 | 58.21 | 58.21 | 0.21% | 6,065,667 |
| Dec 3, 2025 | 57.74 | 58.25 | 57.52 | 58.09 | 58.09 | 1.03% | 6,553,362 |
| Dec 2, 2025 | 57.59 | 57.73 | 57.07 | 57.50 | 57.50 | 0.12% | 4,725,392 |
| Dec 1, 2025 | 57.30 | 57.59 | 57.03 | 57.43 | 57.43 | -0.31% | 4,550,182 |
| Nov 28, 2025 | 56.91 | 57.61 | 56.88 | 57.61 | 57.61 | 0.82% | 3,425,096 |
| Nov 26, 2025 | 56.74 | 57.40 | 56.68 | 57.14 | 56.87 | 0.74% | 5,129,892 |
| Nov 25, 2025 | 56.70 | 57.04 | 56.47 | 56.72 | 56.45 | 0.41% | 7,259,967 |
| Nov 24, 2025 | 56.90 | 57.03 | 56.30 | 56.49 | 56.22 | -0.32% | 10,444,721 |
| Nov 21, 2025 | 56.49 | 57.16 | 56.31 | 56.67 | 56.40 | 0.66% | 7,221,735 |
| Nov 20, 2025 | 56.80 | 57.03 | 56.27 | 56.30 | 56.03 | -0.72% | 6,060,265 |
| Nov 19, 2025 | 57.32 | 57.41 | 56.54 | 56.71 | 56.44 | -1.10% | 4,429,108 |
| Nov 18, 2025 | 57.00 | 57.46 | 56.68 | 57.34 | 57.07 | 0.60% | 5,440,684 |
| Nov 17, 2025 | 56.84 | 57.07 | 56.66 | 57.00 | 56.73 | 0.35% | 5,548,004 |
| Nov 14, 2025 | 56.84 | 57.12 | 56.54 | 56.80 | 56.53 | 0.37% | 5,630,908 |
| Nov 13, 2025 | 56.96 | 57.65 | 56.55 | 56.59 | 56.32 | -0.60% | 6,716,357 |
| Nov 12, 2025 | 57.07 | 57.20 | 56.77 | 56.93 | 56.66 | -0.40% | 5,497,989 |
| Nov 11, 2025 | 56.68 | 57.26 | 56.62 | 57.16 | 56.89 | 1.38% | 5,019,122 |
| Nov 10, 2025 | 56.88 | 57.03 | 56.03 | 56.38 | 56.11 | -0.86% | 6,427,843 |
| Nov 7, 2025 | 56.51 | 56.90 | 56.39 | 56.87 | 56.60 | 0.96% | 5,958,483 |
| Nov 6, 2025 | 56.31 | 56.65 | 56.08 | 56.33 | 56.06 | 0.37% | 6,114,358 |
| Nov 5, 2025 | 56.50 | 57.00 | 56.10 | 56.12 | 55.86 | -0.04% | 7,875,126 |
| Nov 4, 2025 | 57.80 | 57.94 | 55.95 | 56.14 | 55.88 | -3.54% | 11,474,018 |
| Nov 3, 2025 | 57.69 | 58.34 | 57.32 | 58.20 | 57.93 | 0.38% | 7,773,547 |
| Oct 31, 2025 | 57.46 | 58.19 | 57.21 | 57.98 | 57.71 | 0.12% | 6,794,265 |
| Oct 30, 2025 | 58.52 | 58.84 | 57.88 | 57.91 | 57.37 | -0.77% | 7,396,353 |
| Oct 29, 2025 | 59.04 | 59.31 | 58.09 | 58.36 | 57.81 | -1.44% | 7,192,888 |
| Oct 28, 2025 | 60.27 | 60.27 | 59.16 | 59.21 | 58.66 | -1.97% | 5,791,030 |
| Oct 27, 2025 | 60.00 | 60.41 | 59.79 | 60.40 | 59.84 | 0.68% | 4,946,488 |
| Oct 24, 2025 | 60.38 | 60.44 | 59.98 | 59.99 | 59.43 | -0.38% | 3,884,242 |
| Oct 23, 2025 | 60.51 | 60.58 | 59.88 | 60.22 | 59.66 | -0.08% | 3,455,745 |
| Oct 22, 2025 | 60.05 | 60.55 | 59.86 | 60.27 | 59.71 | 0.40% | 4,077,429 |
| Oct 21, 2025 | 60.70 | 60.90 | 59.69 | 60.03 | 59.47 | -1.01% | 5,307,348 |
| Oct 20, 2025 | 60.01 | 60.65 | 59.99 | 60.64 | 60.07 | 1.17% | 3,687,642 |
| Oct 17, 2025 | 59.50 | 59.99 | 59.33 | 59.94 | 59.38 | 1.10% | 4,241,137 |
| Oct 16, 2025 | 59.56 | 59.91 | 59.24 | 59.29 | 58.74 | -0.29% | 4,717,781 |
| Oct 15, 2025 | 58.85 | 59.55 | 58.61 | 59.46 | 58.90 | 1.05% | 5,143,806 |
| Oct 14, 2025 | 58.73 | 59.09 | 58.56 | 58.84 | 58.29 | 0.19% | 5,303,493 |
| Oct 13, 2025 | 58.12 | 58.87 | 58.03 | 58.73 | 58.18 | 0.81% | 4,231,653 |
| Oct 10, 2025 | 58.76 | 58.97 | 58.22 | 58.26 | 57.72 | -0.68% | 4,849,447 |
| Oct 9, 2025 | 59.14 | 59.30 | 58.42 | 58.66 | 58.11 | -0.59% | 4,040,084 |
| Oct 8, 2025 | 59.49 | 59.55 | 58.96 | 59.01 | 58.46 | -1.04% | 4,673,467 |
| Oct 7, 2025 | 59.96 | 60.09 | 59.51 | 59.63 | 59.07 | -0.45% | 4,613,245 |
| Oct 6, 2025 | 60.25 | 60.39 | 59.90 | 59.90 | 59.34 | -0.83% | 4,976,757 |
| Oct 3, 2025 | 60.05 | 60.74 | 60.05 | 60.40 | 59.84 | 0.53% | 4,124,151 |
| Oct 2, 2025 | 60.28 | 60.31 | 59.82 | 60.08 | 59.52 | -0.63% | 4,493,276 |
| Oct 1, 2025 | 60.50 | 60.74 | 60.31 | 60.46 | 59.89 | -0.54% | 5,639,149 |
| Sep 30, 2025 | 60.55 | 60.82 | 60.30 | 60.79 | 59.95 | 0.40% | 6,683,992 |
| Sep 29, 2025 | 60.30 | 60.55 | 60.10 | 60.55 | 59.72 | 0.38% | 6,067,518 |
| Sep 26, 2025 | 59.87 | 60.47 | 59.87 | 60.32 | 59.49 | 0.89% | 5,681,779 |
| Sep 25, 2025 | 60.20 | 60.36 | 59.49 | 59.79 | 58.97 | -0.32% | 4,799,278 |
| Sep 24, 2025 | 59.67 | 60.30 | 59.46 | 59.98 | 59.16 | 0.72% | 5,751,310 |
| Sep 23, 2025 | 59.12 | 59.64 | 59.10 | 59.55 | 58.73 | 0.83% | 4,571,782 |
| Sep 22, 2025 | 59.31 | 59.32 | 58.71 | 59.06 | 58.25 | -0.17% | 5,909,860 |
| Sep 19, 2025 | 59.07 | 59.70 | 58.95 | 59.16 | 58.35 | 0.08% | 12,684,314 |
| Sep 18, 2025 | 59.44 | 59.76 | 58.96 | 59.11 | 58.30 | -1.00% | 6,233,981 |
| Sep 17, 2025 | 60.25 | 60.49 | 59.70 | 59.71 | 58.89 | -0.45% | 5,236,311 |
| Sep 16, 2025 | 60.24 | 60.55 | 59.79 | 59.98 | 59.16 | -0.40% | 6,206,323 |
| Sep 15, 2025 | 60.58 | 61.09 | 60.08 | 60.22 | 59.39 | -0.31% | 6,098,809 |
| Sep 12, 2025 | 60.09 | 60.59 | 60.03 | 60.41 | 59.58 | 0.42% | 3,910,085 |
| Sep 11, 2025 | 59.55 | 60.25 | 59.55 | 60.16 | 59.33 | 1.19% | 4,690,651 |
| Sep 10, 2025 | 59.53 | 59.85 | 59.17 | 59.45 | 58.63 | -0.07% | 4,673,340 |
| Sep 9, 2025 | 59.05 | 59.53 | 58.83 | 59.49 | 58.67 | 0.66% | 4,083,682 |
| Sep 8, 2025 | 59.02 | 59.26 | 58.63 | 59.10 | 58.29 | -0.32% | 5,197,790 |
| Sep 5, 2025 | 58.45 | 59.29 | 58.43 | 59.29 | 58.48 | 1.73% | 5,321,079 |
| Sep 4, 2025 | 58.07 | 58.65 | 57.93 | 58.28 | 57.48 | 0.57% | 4,320,260 |
| Sep 3, 2025 | 57.65 | 57.99 | 57.44 | 57.95 | 57.15 | 0.36% | 4,102,199 |
| Sep 2, 2025 | 58.02 | 58.31 | 57.46 | 57.74 | 56.95 | -1.74% | 5,441,984 |
| Aug 29, 2025 | 58.20 | 58.78 | 58.17 | 58.76 | 57.69 | 1.08% | 4,370,657 |
| Aug 28, 2025 | 58.63 | 58.63 | 57.86 | 58.13 | 57.07 | -0.72% | 5,009,829 |
| Aug 27, 2025 | 58.40 | 58.77 | 58.18 | 58.55 | 57.48 | 0.72% | 5,703,912 |
| Aug 26, 2025 | 58.30 | 58.38 | 57.72 | 58.13 | 57.07 | -0.14% | 7,617,747 |
| Aug 25, 2025 | 58.68 | 58.89 | 58.12 | 58.21 | 57.15 | -1.21% | 6,828,975 |
| Aug 22, 2025 | 59.86 | 60.10 | 58.84 | 58.92 | 57.84 | -1.11% | 7,649,971 |
| Aug 21, 2025 | 59.75 | 59.86 | 59.32 | 59.58 | 58.49 | -0.53% | 4,920,989 |
| Aug 20, 2025 | 59.23 | 60.17 | 59.15 | 59.90 | 58.81 | 1.51% | 6,768,023 |
| Aug 19, 2025 | 58.05 | 59.03 | 57.99 | 59.01 | 57.93 | 1.97% | 4,600,172 |
| Aug 18, 2025 | 58.48 | 58.63 | 57.85 | 57.87 | 56.81 | -1.04% | 4,331,113 |
| Aug 15, 2025 | 58.01 | 58.69 | 57.82 | 58.48 | 57.41 | 1.14% | 6,242,821 |
| Aug 14, 2025 | 57.79 | 58.02 | 57.62 | 57.82 | 56.76 | -0.12% | 4,193,695 |
| Aug 13, 2025 | 57.73 | 58.02 | 57.28 | 57.89 | 56.83 | 0.40% | 4,666,578 |
| Aug 12, 2025 | 57.45 | 57.70 | 57.01 | 57.66 | 56.61 | 0.47% | 4,149,222 |
| Aug 11, 2025 | 57.38 | 57.92 | 57.35 | 57.39 | 56.34 | -0.09% | 3,609,420 |
| Aug 8, 2025 | 57.16 | 57.98 | 57.13 | 57.44 | 56.39 | 0.61% | 4,537,967 |
| Aug 7, 2025 | 56.96 | 57.21 | 56.27 | 57.09 | 56.05 | 0.32% | 5,058,323 |
| Aug 6, 2025 | 57.23 | 57.49 | 56.89 | 56.91 | 55.87 | -0.51% | 4,195,512 |
| Aug 5, 2025 | 57.38 | 57.58 | 57.17 | 57.20 | 56.16 | -0.44% | 4,204,441 |
| Aug 4, 2025 | 56.56 | 57.48 | 56.53 | 57.45 | 56.40 | 1.56% | 5,232,192 |
| Aug 1, 2025 | 56.50 | 57.00 | 55.92 | 56.57 | 55.54 | 0.78% | 7,981,852 |
| Jul 31, 2025 | 56.76 | 56.95 | 56.04 | 56.13 | 54.84 | -1.16% | 7,458,531 |
| Jul 30, 2025 | 57.38 | 57.73 | 56.59 | 56.79 | 55.49 | -0.99% | 3,860,485 |
| Jul 29, 2025 | 57.07 | 57.44 | 56.76 | 57.36 | 56.04 | 0.88% | 4,392,156 |
| Jul 28, 2025 | 57.90 | 57.90 | 56.85 | 56.86 | 55.55 | -1.80% | 4,243,412 |
| Jul 25, 2025 | 58.09 | 58.20 | 57.29 | 57.90 | 56.57 | -0.21% | 4,439,262 |
| Jul 24, 2025 | 57.76 | 58.26 | 57.63 | 58.02 | 56.69 | 0.24% | 3,995,872 |
| Jul 23, 2025 | 57.78 | 58.09 | 57.54 | 57.88 | 56.55 | 0.07% | 3,666,112 |
| Jul 22, 2025 | 56.50 | 57.88 | 56.49 | 57.84 | 56.51 | 2.57% | 5,154,852 |
| Jul 21, 2025 | 56.67 | 56.99 | 56.32 | 56.39 | 55.10 | -0.14% | 3,718,444 |
| Jul 18, 2025 | 56.45 | 56.82 | 56.30 | 56.47 | 55.17 | 0.20% | 4,161,853 |
| Jul 17, 2025 | 56.75 | 56.93 | 56.36 | 56.36 | 55.07 | -0.76% | 4,440,116 |