Realty Income Corporation (O)
NYSE: O · Real-Time Price · USD
63.55
+0.80 (1.27%)
At close: Apr 28, 2026, 4:00 PM EDT
63.52
-0.03 (-0.05%)
After-hours: Apr 28, 2026, 7:58 PM EDT
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.21 | 63.57 | 62.64 | 63.55 | 63.55 | 1.27% | 5,203,381 |
| Apr 27, 2026 | 63.30 | 63.72 | 62.58 | 62.75 | 62.75 | -0.92% | 4,732,134 |
| Apr 24, 2026 | 64.08 | 64.21 | 63.31 | 63.33 | 63.33 | -1.17% | 3,994,008 |
| Apr 23, 2026 | 63.73 | 64.12 | 63.59 | 64.08 | 64.08 | 1.17% | 3,654,582 |
| Apr 22, 2026 | 64.25 | 64.44 | 63.13 | 63.34 | 63.34 | -1.03% | 5,371,699 |
| Apr 21, 2026 | 64.90 | 64.96 | 63.96 | 64.00 | 64.00 | -1.42% | 6,708,014 |
| Apr 20, 2026 | 65.01 | 65.35 | 64.81 | 64.92 | 64.92 | -0.26% | 4,086,077 |
| Apr 17, 2026 | 64.61 | 65.27 | 64.27 | 65.09 | 65.09 | 0.70% | 5,141,346 |
| Apr 16, 2026 | 63.99 | 64.65 | 63.95 | 64.64 | 64.64 | 1.06% | 4,189,730 |
| Apr 15, 2026 | 63.82 | 63.99 | 63.25 | 63.96 | 63.96 | 0.24% | 4,885,795 |
| Apr 14, 2026 | 63.40 | 63.86 | 62.95 | 63.81 | 63.81 | 0.77% | 4,377,098 |
| Apr 13, 2026 | 63.37 | 63.56 | 62.82 | 63.32 | 63.32 | -0.67% | 5,076,284 |
| Apr 10, 2026 | 63.29 | 63.76 | 63.05 | 63.75 | 63.75 | 0.87% | 5,571,242 |
| Apr 9, 2026 | 62.59 | 63.65 | 62.31 | 63.20 | 63.20 | 0.65% | 4,264,667 |
| Apr 8, 2026 | 62.58 | 62.96 | 61.95 | 62.79 | 62.79 | 0.90% | 8,516,197 |
| Apr 7, 2026 | 61.81 | 62.42 | 61.70 | 62.23 | 62.23 | 0.65% | 4,559,117 |
| Apr 6, 2026 | 61.78 | 62.23 | 61.63 | 61.83 | 61.83 | -0.61% | 3,705,172 |
| Apr 2, 2026 | 62.22 | 62.68 | 61.80 | 62.21 | 62.21 | 0.53% | 6,161,926 |
| Apr 1, 2026 | 61.25 | 61.99 | 61.01 | 61.88 | 61.88 | 1.14% | 5,992,681 |
| Mar 31, 2026 | 61.30 | 61.61 | 60.75 | 61.18 | 61.18 | 0.05% | 7,391,260 |
| Mar 30, 2026 | 61.26 | 61.75 | 60.82 | 61.15 | 60.88 | 0.76% | 5,055,775 |
| Mar 27, 2026 | 60.34 | 61.22 | 60.05 | 60.69 | 60.42 | 0.70% | 5,341,615 |
| Mar 26, 2026 | 59.95 | 60.65 | 59.90 | 60.27 | 60.00 | 0.35% | 3,980,806 |
| Mar 25, 2026 | 60.50 | 60.74 | 59.85 | 60.06 | 59.79 | -0.66% | 5,576,130 |
| Mar 24, 2026 | 60.65 | 61.09 | 60.36 | 60.46 | 60.19 | -0.64% | 5,404,360 |
| Mar 23, 2026 | 61.57 | 61.78 | 60.73 | 60.85 | 60.58 | -0.16% | 7,383,703 |
| Mar 20, 2026 | 62.30 | 62.60 | 60.60 | 60.95 | 60.68 | -2.70% | 10,257,281 |
| Mar 19, 2026 | 62.97 | 63.22 | 62.52 | 62.64 | 62.36 | -0.63% | 4,695,895 |
| Mar 18, 2026 | 63.83 | 63.99 | 62.78 | 63.04 | 62.76 | -1.64% | 6,777,092 |
| Mar 17, 2026 | 65.03 | 65.31 | 64.06 | 64.09 | 63.81 | -1.28% | 6,457,750 |
| Mar 16, 2026 | 64.91 | 65.51 | 64.81 | 64.92 | 64.63 | 0.74% | 6,842,428 |
| Mar 13, 2026 | 65.67 | 65.82 | 64.36 | 64.44 | 64.15 | -0.91% | 5,752,200 |
| Mar 12, 2026 | 64.55 | 65.42 | 64.34 | 65.03 | 64.74 | 0.49% | 6,149,099 |
| Mar 11, 2026 | 64.59 | 64.78 | 64.13 | 64.71 | 64.42 | -0.26% | 5,318,328 |
| Mar 10, 2026 | 64.76 | 65.55 | 64.35 | 64.88 | 64.59 | -0.09% | 5,113,725 |
| Mar 9, 2026 | 64.20 | 65.15 | 63.94 | 64.94 | 64.65 | -0.09% | 7,143,386 |
| Mar 6, 2026 | 64.61 | 65.06 | 64.24 | 65.00 | 64.71 | 0.31% | 6,236,763 |
| Mar 5, 2026 | 65.32 | 65.56 | 64.45 | 64.80 | 64.51 | -1.82% | 8,189,544 |
| Mar 4, 2026 | 66.43 | 66.45 | 65.32 | 66.00 | 65.71 | -0.84% | 7,227,199 |
| Mar 3, 2026 | 66.70 | 67.04 | 66.16 | 66.56 | 66.27 | -1.48% | 6,168,005 |
| Mar 2, 2026 | 66.80 | 67.73 | 66.51 | 67.56 | 67.26 | 0.84% | 6,736,275 |
| Feb 27, 2026 | 66.60 | 67.94 | 66.56 | 67.00 | 66.70 | 0.60% | 13,326,189 |
| Feb 26, 2026 | 66.13 | 67.02 | 66.10 | 66.60 | 66.04 | 0.92% | 6,314,325 |
| Feb 25, 2026 | 66.00 | 66.24 | 65.00 | 65.99 | 65.43 | -0.80% | 6,953,553 |
| Feb 24, 2026 | 66.60 | 66.92 | 66.23 | 66.52 | 65.96 | -0.24% | 5,999,981 |
| Feb 23, 2026 | 66.39 | 67.15 | 66.25 | 66.68 | 66.12 | 0.82% | 5,348,659 |
| Feb 20, 2026 | 65.83 | 66.37 | 65.50 | 66.14 | 65.58 | 0.98% | 5,576,767 |
| Feb 19, 2026 | 65.21 | 65.69 | 64.87 | 65.50 | 64.95 | 0.66% | 5,367,721 |
| Feb 18, 2026 | 66.40 | 66.44 | 65.02 | 65.07 | 64.52 | -2.14% | 7,854,630 |
| Feb 17, 2026 | 65.75 | 66.74 | 65.75 | 66.49 | 65.93 | 1.26% | 6,984,464 |
| Feb 13, 2026 | 65.02 | 66.00 | 64.75 | 65.66 | 65.10 | 1.36% | 5,767,336 |
| Feb 12, 2026 | 64.70 | 66.28 | 64.70 | 64.78 | 64.23 | 0.43% | 13,316,750 |
| Feb 11, 2026 | 63.94 | 64.62 | 63.63 | 64.50 | 63.95 | 0.94% | 6,624,451 |
| Feb 10, 2026 | 63.22 | 64.14 | 62.98 | 63.90 | 63.36 | 1.28% | 5,549,431 |
| Feb 9, 2026 | 63.18 | 63.23 | 62.56 | 63.09 | 62.56 | -0.22% | 4,743,254 |
| Feb 6, 2026 | 63.40 | 63.90 | 62.65 | 63.23 | 62.70 | -0.21% | 4,717,552 |
| Feb 5, 2026 | 62.57 | 63.75 | 62.47 | 63.36 | 62.82 | 1.44% | 8,392,549 |
| Feb 4, 2026 | 61.68 | 62.53 | 61.25 | 62.46 | 61.93 | 1.63% | 8,623,779 |
| Feb 3, 2026 | 60.54 | 61.64 | 60.53 | 61.46 | 60.94 | 1.54% | 6,668,809 |
| Feb 2, 2026 | 61.03 | 61.28 | 60.45 | 60.53 | 60.02 | -1.03% | 5,991,313 |
| Jan 30, 2026 | 60.63 | 61.23 | 60.40 | 61.16 | 60.64 | 0.63% | 7,304,143 |
| Jan 29, 2026 | 60.33 | 60.78 | 60.10 | 60.78 | 60.00 | 1.18% | 5,344,194 |
| Jan 28, 2026 | 60.92 | 61.16 | 59.90 | 60.07 | 59.30 | -1.40% | 5,077,776 |
| Jan 27, 2026 | 60.41 | 60.97 | 60.23 | 60.92 | 60.14 | 0.86% | 6,180,115 |
| Jan 26, 2026 | 61.04 | 61.13 | 60.26 | 60.40 | 59.62 | -0.56% | 6,867,058 |
| Jan 23, 2026 | 60.92 | 60.95 | 60.19 | 60.74 | 59.96 | -0.18% | 5,406,256 |
| Jan 22, 2026 | 61.76 | 61.95 | 60.79 | 60.85 | 60.07 | -1.52% | 7,229,830 |
| Jan 21, 2026 | 61.80 | 61.86 | 60.95 | 61.79 | 61.00 | 0.28% | 6,318,953 |
| Jan 20, 2026 | 61.42 | 61.95 | 60.87 | 61.62 | 60.83 | 0.33% | 7,360,019 |
| Jan 16, 2026 | 60.47 | 61.54 | 60.38 | 61.42 | 60.63 | 1.15% | 7,223,374 |
| Jan 15, 2026 | 60.30 | 60.75 | 60.15 | 60.72 | 59.94 | 0.68% | 6,752,756 |
| Jan 14, 2026 | 59.29 | 60.32 | 59.26 | 60.31 | 59.53 | 1.82% | 6,755,241 |
| Jan 13, 2026 | 58.95 | 59.38 | 58.67 | 59.23 | 58.47 | 0.58% | 5,062,131 |
| Jan 12, 2026 | 58.40 | 59.06 | 58.30 | 58.89 | 58.13 | 1.24% | 6,354,725 |
| Jan 9, 2026 | 58.22 | 58.67 | 58.02 | 58.17 | 57.42 | -0.21% | 5,188,087 |
| Jan 8, 2026 | 57.32 | 58.54 | 57.30 | 58.29 | 57.54 | 1.64% | 5,709,600 |
| Jan 7, 2026 | 57.73 | 57.92 | 57.00 | 57.35 | 56.61 | -0.12% | 5,629,886 |
| Jan 6, 2026 | 57.94 | 57.94 | 56.70 | 57.42 | 56.68 | -0.74% | 12,238,078 |
| Jan 5, 2026 | 57.30 | 58.09 | 56.77 | 57.85 | 57.11 | 0.94% | 6,824,386 |
| Jan 2, 2026 | 56.35 | 57.54 | 55.92 | 57.31 | 56.57 | 1.67% | 6,203,117 |
| Dec 31, 2025 | 56.73 | 56.75 | 56.34 | 56.37 | 55.64 | -1.16% | 4,774,388 |
| Dec 30, 2025 | 56.93 | 57.08 | 56.73 | 57.03 | 56.03 | 0.39% | 4,993,740 |
| Dec 29, 2025 | 56.76 | 57.05 | 56.72 | 56.81 | 55.81 | 0.21% | 6,390,351 |
| Dec 26, 2025 | 56.63 | 56.84 | 56.42 | 56.69 | 55.70 | 0.04% | 4,445,801 |
| Dec 24, 2025 | 56.15 | 56.74 | 56.14 | 56.67 | 55.68 | 1.32% | 2,415,475 |
| Dec 23, 2025 | 56.72 | 56.80 | 55.86 | 55.93 | 54.95 | -1.31% | 6,825,147 |
| Dec 22, 2025 | 56.36 | 56.75 | 56.01 | 56.67 | 55.68 | 0.60% | 6,001,623 |
| Dec 19, 2025 | 56.83 | 57.21 | 56.31 | 56.33 | 55.34 | -0.78% | 14,314,543 |
| Dec 18, 2025 | 57.84 | 58.02 | 56.61 | 56.77 | 55.77 | -1.71% | 9,714,464 |
| Dec 17, 2025 | 57.39 | 57.88 | 57.19 | 57.76 | 56.75 | 0.56% | 6,212,391 |
| Dec 16, 2025 | 58.11 | 58.17 | 57.41 | 57.44 | 56.43 | -1.10% | 5,410,374 |
| Dec 15, 2025 | 57.89 | 58.16 | 57.64 | 58.08 | 57.06 | 0.62% | 6,600,122 |
| Dec 12, 2025 | 57.29 | 57.92 | 57.29 | 57.72 | 56.71 | 0.87% | 5,165,968 |
| Dec 11, 2025 | 56.98 | 57.40 | 56.69 | 57.22 | 56.22 | 0.97% | 5,385,902 |
| Dec 10, 2025 | 57.09 | 57.58 | 56.65 | 56.67 | 55.68 | -0.67% | 7,983,901 |
| Dec 9, 2025 | 57.52 | 57.80 | 57.00 | 57.05 | 56.05 | -0.47% | 6,047,349 |
| Dec 8, 2025 | 58.47 | 58.47 | 57.32 | 57.32 | 56.31 | -1.98% | 8,371,959 |
| Dec 5, 2025 | 58.20 | 58.86 | 58.10 | 58.48 | 57.45 | 0.46% | 5,419,778 |
| Dec 4, 2025 | 58.11 | 58.62 | 57.87 | 58.21 | 57.19 | 0.21% | 6,072,561 |
| Dec 3, 2025 | 57.74 | 58.25 | 57.52 | 58.09 | 57.07 | 1.03% | 6,560,840 |