Realty Income Corporation (O)
NYSE: O · Real-Time Price · USD
63.12
+1.08 (1.74%)
At close: Jun 26, 2026, 4:00 PM EDT
63.00
-0.12 (-0.19%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 62.45 | 63.26 | 62.40 | 63.12 | 63.12 | 1.74% | 8,220,167 |
| Jun 25, 2026 | 62.16 | 62.27 | 61.31 | 62.04 | 62.04 | 0.08% | 4,820,729 |
| Jun 24, 2026 | 61.77 | 62.46 | 61.48 | 61.99 | 61.99 | 0.75% | 6,302,654 |
| Jun 23, 2026 | 60.95 | 61.69 | 60.94 | 61.53 | 61.53 | 1.57% | 5,261,263 |
| Jun 22, 2026 | 60.46 | 61.05 | 60.26 | 60.58 | 60.58 | 0.56% | 7,323,726 |
| Jun 18, 2026 | 60.78 | 60.90 | 60.22 | 60.24 | 60.24 | -0.54% | 11,549,139 |
| Jun 17, 2026 | 61.83 | 62.02 | 60.31 | 60.57 | 60.57 | -2.57% | 6,019,307 |
| Jun 16, 2026 | 62.29 | 62.55 | 61.76 | 62.17 | 62.17 | 0.05% | 4,524,825 |
| Jun 15, 2026 | 62.72 | 62.97 | 62.07 | 62.14 | 62.14 | -0.92% | 5,198,829 |
| Jun 12, 2026 | 62.18 | 62.85 | 62.16 | 62.72 | 62.72 | 1.31% | 5,645,658 |
| Jun 11, 2026 | 62.37 | 62.83 | 61.88 | 61.91 | 61.91 | -0.32% | 5,948,584 |
| Jun 10, 2026 | 61.69 | 62.41 | 61.61 | 62.11 | 62.11 | 1.40% | 6,363,074 |
| Jun 9, 2026 | 60.24 | 61.51 | 59.98 | 61.25 | 61.25 | 2.07% | 7,943,301 |
| Jun 8, 2026 | 60.71 | 60.96 | 59.85 | 60.01 | 60.01 | -1.36% | 6,203,364 |
| Jun 5, 2026 | 59.72 | 61.48 | 59.50 | 60.84 | 60.84 | 1.82% | 6,816,279 |
| Jun 4, 2026 | 60.48 | 60.63 | 59.51 | 59.75 | 59.75 | 0.05% | 5,819,931 |
| Jun 3, 2026 | 59.88 | 60.66 | 59.72 | 59.72 | 59.72 | -0.32% | 5,712,532 |
| Jun 2, 2026 | 59.71 | 60.07 | 59.48 | 59.91 | 59.91 | 0.60% | 5,121,375 |
| Jun 1, 2026 | 60.72 | 60.90 | 59.53 | 59.55 | 59.55 | -2.82% | 7,456,810 |
| May 29, 2026 | 61.60 | 61.60 | 60.61 | 61.28 | 61.28 | -0.23% | 14,282,070 |
| May 28, 2026 | 62.10 | 62.42 | 61.67 | 61.69 | 61.42 | -0.80% | 5,645,932 |
| May 27, 2026 | 62.43 | 62.93 | 62.13 | 62.19 | 61.92 | -0.42% | 4,504,630 |
| May 26, 2026 | 62.08 | 62.50 | 61.87 | 62.45 | 62.18 | 0.69% | 4,936,148 |
| May 22, 2026 | 62.23 | 62.42 | 61.57 | 62.02 | 61.75 | -0.34% | 4,335,673 |
| May 21, 2026 | 62.10 | 62.36 | 61.65 | 62.23 | 61.96 | -0.02% | 3,807,502 |
| May 20, 2026 | 62.04 | 62.32 | 61.67 | 62.24 | 61.97 | 0.24% | 4,749,647 |
| May 19, 2026 | 61.55 | 62.44 | 61.38 | 62.09 | 61.82 | 0.62% | 4,300,921 |
| May 18, 2026 | 61.45 | 61.73 | 61.34 | 61.71 | 61.44 | 0.97% | 5,333,324 |
| May 15, 2026 | 61.97 | 62.06 | 61.11 | 61.12 | 60.85 | -1.36% | 5,294,853 |
| May 14, 2026 | 61.70 | 62.19 | 61.52 | 61.96 | 61.69 | 0.72% | 6,052,117 |
| May 13, 2026 | 62.28 | 62.40 | 61.18 | 61.52 | 61.25 | -1.62% | 6,456,347 |
| May 12, 2026 | 62.62 | 62.90 | 62.33 | 62.53 | 62.26 | 0.27% | 5,549,513 |
| May 11, 2026 | 62.00 | 62.60 | 61.98 | 62.36 | 62.09 | 0.71% | 5,683,206 |
| May 8, 2026 | 62.07 | 62.68 | 61.58 | 61.92 | 61.65 | 0.21% | 7,270,797 |
| May 7, 2026 | 63.60 | 63.67 | 61.52 | 61.79 | 61.52 | -3.47% | 13,525,038 |
| May 6, 2026 | 63.55 | 64.08 | 63.55 | 64.01 | 63.73 | 0.69% | 5,081,425 |
| May 5, 2026 | 63.38 | 63.80 | 63.21 | 63.57 | 63.29 | 0.19% | 3,611,693 |
| May 4, 2026 | 63.40 | 64.05 | 63.22 | 63.45 | 63.17 | -0.56% | 4,360,997 |
| May 1, 2026 | 64.21 | 64.33 | 63.72 | 63.81 | 63.53 | -0.67% | 4,658,184 |
| Apr 30, 2026 | 62.86 | 64.26 | 62.86 | 64.24 | 63.96 | 1.94% | 7,824,246 |
| Apr 29, 2026 | 63.22 | 63.59 | 63.12 | 63.29 | 62.74 | -0.41% | 4,855,061 |
| Apr 28, 2026 | 63.21 | 63.57 | 62.64 | 63.55 | 63.00 | 1.27% | 5,219,296 |
| Apr 27, 2026 | 63.30 | 63.72 | 62.58 | 62.75 | 62.21 | -0.92% | 4,742,691 |
| Apr 24, 2026 | 64.08 | 64.21 | 63.31 | 63.33 | 62.78 | -1.17% | 4,133,486 |
| Apr 23, 2026 | 63.73 | 64.12 | 63.59 | 64.08 | 63.53 | 1.17% | 3,660,632 |
| Apr 22, 2026 | 64.25 | 64.44 | 63.13 | 63.34 | 62.79 | -1.03% | 5,461,615 |
| Apr 21, 2026 | 64.90 | 64.96 | 63.96 | 64.00 | 63.45 | -1.42% | 6,721,095 |
| Apr 20, 2026 | 65.01 | 65.35 | 64.81 | 64.92 | 64.36 | -0.26% | 4,092,332 |
| Apr 17, 2026 | 64.61 | 65.27 | 64.27 | 65.09 | 64.53 | 0.70% | 5,151,171 |
| Apr 16, 2026 | 63.99 | 64.65 | 63.95 | 64.64 | 64.08 | 1.06% | 4,200,947 |
| Apr 15, 2026 | 63.82 | 63.99 | 63.25 | 63.96 | 63.41 | 0.24% | 4,907,695 |
| Apr 14, 2026 | 63.40 | 63.86 | 62.95 | 63.81 | 63.26 | 0.77% | 4,390,982 |
| Apr 13, 2026 | 63.37 | 63.56 | 62.82 | 63.32 | 62.77 | -0.67% | 5,086,715 |
| Apr 10, 2026 | 63.29 | 63.76 | 63.05 | 63.75 | 63.20 | 0.87% | 5,577,501 |
| Apr 9, 2026 | 62.59 | 63.65 | 62.31 | 63.20 | 62.65 | 0.65% | 4,289,234 |
| Apr 8, 2026 | 62.58 | 62.96 | 61.95 | 62.79 | 62.25 | 0.90% | 8,524,016 |
| Apr 7, 2026 | 61.81 | 62.42 | 61.70 | 62.23 | 61.69 | 0.65% | 4,609,500 |
| Apr 6, 2026 | 61.78 | 62.23 | 61.63 | 61.83 | 61.30 | -0.61% | 3,711,951 |
| Apr 2, 2026 | 62.22 | 62.68 | 61.80 | 62.21 | 61.67 | 0.53% | 6,168,157 |
| Apr 1, 2026 | 61.25 | 61.99 | 61.01 | 61.88 | 61.35 | 1.14% | 5,998,910 |
| Mar 31, 2026 | 61.30 | 61.61 | 60.75 | 61.18 | 60.65 | 0.49% | 7,479,455 |
| Mar 30, 2026 | 61.26 | 61.75 | 60.82 | 61.15 | 60.35 | 0.76% | 5,112,955 |
| Mar 27, 2026 | 60.34 | 61.22 | 60.05 | 60.69 | 59.90 | 0.70% | 5,341,615 |
| Mar 26, 2026 | 59.95 | 60.65 | 59.90 | 60.27 | 59.48 | 0.35% | 3,980,806 |
| Mar 25, 2026 | 60.50 | 60.74 | 59.85 | 60.06 | 59.28 | -0.66% | 5,576,130 |
| Mar 24, 2026 | 60.65 | 61.09 | 60.36 | 60.46 | 59.67 | -0.64% | 5,404,360 |
| Mar 23, 2026 | 61.57 | 61.78 | 60.73 | 60.85 | 60.06 | -0.16% | 7,383,703 |
| Mar 20, 2026 | 62.30 | 62.60 | 60.60 | 60.95 | 60.16 | -2.70% | 10,257,281 |
| Mar 19, 2026 | 62.97 | 63.22 | 62.52 | 62.64 | 61.82 | -0.63% | 4,695,895 |
| Mar 18, 2026 | 63.83 | 63.99 | 62.78 | 63.04 | 62.22 | -1.64% | 6,777,092 |
| Mar 17, 2026 | 65.03 | 65.31 | 64.06 | 64.09 | 63.26 | -1.28% | 6,457,750 |
| Mar 16, 2026 | 64.91 | 65.51 | 64.81 | 64.92 | 64.07 | 0.74% | 6,842,428 |
| Mar 13, 2026 | 65.67 | 65.82 | 64.36 | 64.44 | 63.60 | -0.91% | 5,752,200 |
| Mar 12, 2026 | 64.55 | 65.42 | 64.34 | 65.03 | 64.18 | 0.49% | 6,149,099 |
| Mar 11, 2026 | 64.59 | 64.78 | 64.13 | 64.71 | 63.87 | -0.26% | 5,318,328 |
| Mar 10, 2026 | 64.76 | 65.55 | 64.35 | 64.88 | 64.03 | -0.09% | 5,113,725 |
| Mar 9, 2026 | 64.20 | 65.15 | 63.94 | 64.94 | 64.09 | -0.09% | 7,143,386 |
| Mar 6, 2026 | 64.61 | 65.06 | 64.24 | 65.00 | 64.15 | 0.31% | 6,236,763 |
| Mar 5, 2026 | 65.32 | 65.56 | 64.45 | 64.80 | 63.96 | -1.82% | 8,189,544 |
| Mar 4, 2026 | 66.43 | 66.45 | 65.32 | 66.00 | 65.14 | -0.84% | 7,227,199 |
| Mar 3, 2026 | 66.70 | 67.04 | 66.16 | 66.56 | 65.69 | -1.48% | 6,168,005 |
| Mar 2, 2026 | 66.80 | 67.73 | 66.51 | 67.56 | 66.68 | 0.84% | 6,736,275 |
| Feb 27, 2026 | 66.60 | 67.94 | 66.56 | 67.00 | 66.13 | 1.01% | 13,326,189 |
| Feb 26, 2026 | 66.13 | 67.02 | 66.10 | 66.60 | 65.47 | 0.92% | 6,314,325 |
| Feb 25, 2026 | 66.00 | 66.24 | 65.00 | 65.99 | 64.87 | -0.80% | 6,953,553 |
| Feb 24, 2026 | 66.60 | 66.92 | 66.23 | 66.52 | 65.39 | -0.24% | 5,999,981 |
| Feb 23, 2026 | 66.39 | 67.15 | 66.25 | 66.68 | 65.54 | 0.82% | 5,348,659 |
| Feb 20, 2026 | 65.83 | 66.37 | 65.50 | 66.14 | 65.01 | 0.98% | 5,576,767 |
| Feb 19, 2026 | 65.21 | 65.69 | 64.87 | 65.50 | 64.38 | 0.66% | 5,367,721 |
| Feb 18, 2026 | 66.40 | 66.44 | 65.02 | 65.07 | 63.96 | -2.14% | 7,854,630 |
| Feb 17, 2026 | 65.75 | 66.74 | 65.75 | 66.49 | 65.36 | 1.26% | 6,984,464 |
| Feb 13, 2026 | 65.02 | 66.00 | 64.75 | 65.66 | 64.54 | 1.36% | 5,767,336 |
| Feb 12, 2026 | 64.70 | 66.28 | 64.70 | 64.78 | 63.68 | 0.43% | 13,316,750 |
| Feb 11, 2026 | 63.94 | 64.62 | 63.63 | 64.50 | 63.40 | 0.94% | 6,624,451 |
| Feb 10, 2026 | 63.22 | 64.14 | 62.98 | 63.90 | 62.81 | 1.28% | 5,549,431 |
| Feb 9, 2026 | 63.18 | 63.23 | 62.56 | 63.09 | 62.02 | -0.22% | 4,743,254 |
| Feb 6, 2026 | 63.40 | 63.90 | 62.65 | 63.23 | 62.15 | -0.21% | 4,717,552 |
| Feb 5, 2026 | 62.57 | 63.75 | 62.47 | 63.36 | 62.28 | 1.44% | 8,392,549 |
| Feb 4, 2026 | 61.68 | 62.53 | 61.25 | 62.46 | 61.40 | 1.63% | 8,623,779 |
| Feb 3, 2026 | 60.54 | 61.64 | 60.53 | 61.46 | 60.41 | 1.54% | 6,668,809 |