Realty Income Corporation (O)
NYSE: O · Real-Time Price · USD
67.00
+0.67 (1.01%)
At close: Feb 27, 2026, 4:00 PM EST
66.74
-0.26 (-0.39%)
After-hours: Feb 27, 2026, 7:58 PM EST
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 66.60 | 67.94 | 66.56 | 67.00 | 67.00 | 0.60% | 13,212,644 |
| Feb 26, 2026 | 66.13 | 67.02 | 66.10 | 66.60 | 66.33 | 0.92% | 6,141,666 |
| Feb 25, 2026 | 66.00 | 66.24 | 65.00 | 65.99 | 65.72 | -0.80% | 6,953,553 |
| Feb 24, 2026 | 66.60 | 66.92 | 66.23 | 66.52 | 66.25 | -0.24% | 5,999,981 |
| Feb 23, 2026 | 66.39 | 67.15 | 66.25 | 66.68 | 66.41 | 0.82% | 5,348,659 |
| Feb 20, 2026 | 65.83 | 66.37 | 65.50 | 66.14 | 65.87 | 0.98% | 5,576,767 |
| Feb 19, 2026 | 65.21 | 65.69 | 64.87 | 65.50 | 65.23 | 0.66% | 5,367,721 |
| Feb 18, 2026 | 66.40 | 66.44 | 65.02 | 65.07 | 64.81 | -2.14% | 7,854,630 |
| Feb 17, 2026 | 65.75 | 66.74 | 65.75 | 66.49 | 66.22 | 1.26% | 6,984,464 |
| Feb 13, 2026 | 65.02 | 66.00 | 64.75 | 65.66 | 65.39 | 1.36% | 5,767,336 |
| Feb 12, 2026 | 64.70 | 66.28 | 64.70 | 64.78 | 64.52 | 0.43% | 13,316,750 |
| Feb 11, 2026 | 63.94 | 64.62 | 63.63 | 64.50 | 64.24 | 0.94% | 6,624,451 |
| Feb 10, 2026 | 63.22 | 64.14 | 62.98 | 63.90 | 63.64 | 1.28% | 5,549,431 |
| Feb 9, 2026 | 63.18 | 63.23 | 62.56 | 63.09 | 62.83 | -0.22% | 4,743,254 |
| Feb 6, 2026 | 63.40 | 63.90 | 62.65 | 63.23 | 62.97 | -0.21% | 4,717,552 |
| Feb 5, 2026 | 62.57 | 63.75 | 62.47 | 63.36 | 63.10 | 1.44% | 8,392,549 |
| Feb 4, 2026 | 61.68 | 62.53 | 61.25 | 62.46 | 62.21 | 1.63% | 8,623,779 |
| Feb 3, 2026 | 60.54 | 61.64 | 60.53 | 61.46 | 61.21 | 1.54% | 6,668,809 |
| Feb 2, 2026 | 61.03 | 61.28 | 60.45 | 60.53 | 60.28 | -1.03% | 5,991,313 |
| Jan 30, 2026 | 60.63 | 61.23 | 60.40 | 61.16 | 60.91 | 0.63% | 7,304,143 |
| Jan 29, 2026 | 60.33 | 60.78 | 60.10 | 60.78 | 60.26 | 1.18% | 5,344,194 |
| Jan 28, 2026 | 60.92 | 61.16 | 59.90 | 60.07 | 59.56 | -1.40% | 5,077,776 |
| Jan 27, 2026 | 60.41 | 60.97 | 60.23 | 60.92 | 60.40 | 0.86% | 6,180,115 |
| Jan 26, 2026 | 61.04 | 61.13 | 60.26 | 60.40 | 59.89 | -0.56% | 6,867,058 |
| Jan 23, 2026 | 60.92 | 60.95 | 60.19 | 60.74 | 60.23 | -0.18% | 5,406,256 |
| Jan 22, 2026 | 61.76 | 61.95 | 60.79 | 60.85 | 60.33 | -1.52% | 7,229,830 |
| Jan 21, 2026 | 61.80 | 61.86 | 60.95 | 61.79 | 61.27 | 0.28% | 6,318,953 |
| Jan 20, 2026 | 61.42 | 61.95 | 60.87 | 61.62 | 61.10 | 0.33% | 7,360,019 |
| Jan 16, 2026 | 60.47 | 61.54 | 60.38 | 61.42 | 60.90 | 1.15% | 7,223,374 |
| Jan 15, 2026 | 60.30 | 60.75 | 60.15 | 60.72 | 60.21 | 0.68% | 6,752,756 |
| Jan 14, 2026 | 59.29 | 60.32 | 59.26 | 60.31 | 59.80 | 1.82% | 6,755,241 |
| Jan 13, 2026 | 58.95 | 59.38 | 58.67 | 59.23 | 58.73 | 0.58% | 5,062,131 |
| Jan 12, 2026 | 58.40 | 59.06 | 58.30 | 58.89 | 58.39 | 1.24% | 6,354,725 |
| Jan 9, 2026 | 58.22 | 58.67 | 58.02 | 58.17 | 57.68 | -0.21% | 5,188,087 |
| Jan 8, 2026 | 57.32 | 58.54 | 57.30 | 58.29 | 57.80 | 1.64% | 5,709,600 |
| Jan 7, 2026 | 57.73 | 57.92 | 57.00 | 57.35 | 56.86 | -0.12% | 5,629,886 |
| Jan 6, 2026 | 57.94 | 57.94 | 56.70 | 57.42 | 56.93 | -0.74% | 12,238,078 |
| Jan 5, 2026 | 57.30 | 58.09 | 56.77 | 57.85 | 57.36 | 0.94% | 6,824,386 |
| Jan 2, 2026 | 56.35 | 57.54 | 55.92 | 57.31 | 56.82 | 1.67% | 6,203,117 |
| Dec 31, 2025 | 56.73 | 56.75 | 56.34 | 56.37 | 55.89 | -1.16% | 4,774,388 |
| Dec 30, 2025 | 56.93 | 57.08 | 56.73 | 57.03 | 56.28 | 0.39% | 4,993,740 |
| Dec 29, 2025 | 56.76 | 57.05 | 56.72 | 56.81 | 56.06 | 0.21% | 6,390,351 |
| Dec 26, 2025 | 56.63 | 56.84 | 56.42 | 56.69 | 55.94 | 0.04% | 4,445,801 |
| Dec 24, 2025 | 56.15 | 56.74 | 56.14 | 56.67 | 55.92 | 1.32% | 2,415,475 |
| Dec 23, 2025 | 56.72 | 56.80 | 55.86 | 55.93 | 55.19 | -1.31% | 6,825,147 |
| Dec 22, 2025 | 56.36 | 56.75 | 56.01 | 56.67 | 55.92 | 0.60% | 6,001,623 |
| Dec 19, 2025 | 56.83 | 57.21 | 56.31 | 56.33 | 55.59 | -0.78% | 14,314,543 |
| Dec 18, 2025 | 57.84 | 58.02 | 56.61 | 56.77 | 56.02 | -1.71% | 9,714,464 |
| Dec 17, 2025 | 57.39 | 57.88 | 57.19 | 57.76 | 57.00 | 0.56% | 6,212,391 |
| Dec 16, 2025 | 58.11 | 58.17 | 57.41 | 57.44 | 56.68 | -1.10% | 5,410,374 |
| Dec 15, 2025 | 57.89 | 58.16 | 57.64 | 58.08 | 57.31 | 0.62% | 6,600,122 |
| Dec 12, 2025 | 57.29 | 57.92 | 57.29 | 57.72 | 56.96 | 0.87% | 5,165,968 |
| Dec 11, 2025 | 56.98 | 57.40 | 56.69 | 57.22 | 56.47 | 0.97% | 5,385,902 |
| Dec 10, 2025 | 57.09 | 57.58 | 56.65 | 56.67 | 55.92 | -0.67% | 7,983,901 |
| Dec 9, 2025 | 57.52 | 57.80 | 57.00 | 57.05 | 56.30 | -0.47% | 6,047,349 |
| Dec 8, 2025 | 58.47 | 58.47 | 57.32 | 57.32 | 56.56 | -1.98% | 8,371,959 |
| Dec 5, 2025 | 58.20 | 58.86 | 58.10 | 58.48 | 57.71 | 0.46% | 5,419,778 |
| Dec 4, 2025 | 58.11 | 58.62 | 57.87 | 58.21 | 57.44 | 0.21% | 6,072,561 |
| Dec 3, 2025 | 57.74 | 58.25 | 57.52 | 58.09 | 57.32 | 1.03% | 6,560,840 |
| Dec 2, 2025 | 57.59 | 57.73 | 57.07 | 57.50 | 56.74 | 0.12% | 4,730,697 |
| Dec 1, 2025 | 57.30 | 57.59 | 57.03 | 57.43 | 56.67 | -0.31% | 4,602,078 |
| Nov 28, 2025 | 56.91 | 57.62 | 56.88 | 57.61 | 56.85 | 0.82% | 3,490,804 |
| Nov 26, 2025 | 56.74 | 57.40 | 56.68 | 57.14 | 56.12 | 0.74% | 5,129,892 |
| Nov 25, 2025 | 56.70 | 57.04 | 56.47 | 56.72 | 55.71 | 0.41% | 7,259,967 |
| Nov 24, 2025 | 56.90 | 57.03 | 56.30 | 56.49 | 55.48 | -0.32% | 10,444,721 |
| Nov 21, 2025 | 56.49 | 57.16 | 56.31 | 56.67 | 55.66 | 0.66% | 7,221,735 |
| Nov 20, 2025 | 56.80 | 57.03 | 56.27 | 56.30 | 55.30 | -0.72% | 6,060,265 |
| Nov 19, 2025 | 57.32 | 57.41 | 56.54 | 56.71 | 55.70 | -1.10% | 4,429,108 |
| Nov 18, 2025 | 57.00 | 57.46 | 56.68 | 57.34 | 56.32 | 0.60% | 5,440,684 |
| Nov 17, 2025 | 56.84 | 57.07 | 56.66 | 57.00 | 55.98 | 0.35% | 5,548,004 |
| Nov 14, 2025 | 56.84 | 57.12 | 56.54 | 56.80 | 55.79 | 0.37% | 5,630,908 |
| Nov 13, 2025 | 56.96 | 57.65 | 56.55 | 56.59 | 55.58 | -0.60% | 6,716,357 |
| Nov 12, 2025 | 57.07 | 57.20 | 56.77 | 56.93 | 55.92 | -0.40% | 5,497,989 |
| Nov 11, 2025 | 56.68 | 57.26 | 56.62 | 57.16 | 56.14 | 1.38% | 5,019,122 |
| Nov 10, 2025 | 56.88 | 57.03 | 56.03 | 56.38 | 55.37 | -0.86% | 6,427,843 |
| Nov 7, 2025 | 56.51 | 56.90 | 56.39 | 56.87 | 55.86 | 0.96% | 5,958,483 |
| Nov 6, 2025 | 56.31 | 56.65 | 56.08 | 56.33 | 55.33 | 0.37% | 6,114,358 |
| Nov 5, 2025 | 56.50 | 57.00 | 56.10 | 56.12 | 55.12 | -0.04% | 7,875,126 |
| Nov 4, 2025 | 57.80 | 57.94 | 55.95 | 56.14 | 55.14 | -3.54% | 11,474,018 |
| Nov 3, 2025 | 57.69 | 58.34 | 57.32 | 58.20 | 57.16 | 0.38% | 7,773,547 |
| Oct 31, 2025 | 57.46 | 58.19 | 57.21 | 57.98 | 56.95 | 0.12% | 6,794,265 |
| Oct 30, 2025 | 58.52 | 58.84 | 57.88 | 57.91 | 56.61 | -0.77% | 7,396,353 |
| Oct 29, 2025 | 59.04 | 59.31 | 58.09 | 58.36 | 57.05 | -1.44% | 7,192,888 |
| Oct 28, 2025 | 60.27 | 60.27 | 59.16 | 59.21 | 57.88 | -1.97% | 5,791,030 |
| Oct 27, 2025 | 60.00 | 60.41 | 59.79 | 60.40 | 59.05 | 0.68% | 4,946,488 |
| Oct 24, 2025 | 60.38 | 60.44 | 59.98 | 59.99 | 58.65 | -0.38% | 3,884,242 |
| Oct 23, 2025 | 60.51 | 60.58 | 59.88 | 60.22 | 58.87 | -0.08% | 3,455,745 |
| Oct 22, 2025 | 60.05 | 60.55 | 59.86 | 60.27 | 58.92 | 0.40% | 4,077,429 |
| Oct 21, 2025 | 60.70 | 60.90 | 59.69 | 60.03 | 58.69 | -1.01% | 5,307,348 |
| Oct 20, 2025 | 60.01 | 60.65 | 59.99 | 60.64 | 59.28 | 1.17% | 3,687,642 |
| Oct 17, 2025 | 59.50 | 59.99 | 59.33 | 59.94 | 58.60 | 1.10% | 4,241,137 |
| Oct 16, 2025 | 59.56 | 59.91 | 59.24 | 59.29 | 57.96 | -0.29% | 4,717,781 |
| Oct 15, 2025 | 58.85 | 59.55 | 58.61 | 59.46 | 58.13 | 1.05% | 5,143,806 |
| Oct 14, 2025 | 58.73 | 59.09 | 58.56 | 58.84 | 57.52 | 0.19% | 5,303,493 |
| Oct 13, 2025 | 58.12 | 58.87 | 58.03 | 58.73 | 57.41 | 0.81% | 4,231,653 |
| Oct 10, 2025 | 58.76 | 58.97 | 58.22 | 58.26 | 56.96 | -0.68% | 4,849,447 |
| Oct 9, 2025 | 59.14 | 59.30 | 58.42 | 58.66 | 57.35 | -0.59% | 4,040,084 |
| Oct 8, 2025 | 59.49 | 59.55 | 58.96 | 59.01 | 57.69 | -1.04% | 4,673,467 |
| Oct 7, 2025 | 59.96 | 60.09 | 59.51 | 59.63 | 58.29 | -0.45% | 4,613,245 |
| Oct 6, 2025 | 60.25 | 60.39 | 59.90 | 59.90 | 58.56 | -0.83% | 4,976,757 |