Realty Income (O)
NYSE:O
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
61.81
62.42
61.70
62.23
62.23
+0.65%
4,609,500
0.75
Apr 06, 2026
61.78
62.23
61.63
61.83
61.83
-0.61%
3,711,951
0.60
Apr 03, 2026
62.22
62.68
61.80
62.21
62.21
0.00%
0
0.00
Apr 02, 2026
62.22
62.68
61.80
62.21
62.21
+0.53%
6,168,157
0.96
Apr 01, 2026
61.25
61.99
61.01
61.88
61.88
+1.14%
5,998,910
0.93
Mar 31, 2026
61.30
61.61
60.75
61.18
61.18
+0.49%
7,479,455
1.19
Mar 30, 2026
61.26
61.75
60.82
61.15
60.88
+0.76%
5,112,955
0.81
Mar 27, 2026
60.34
61.22
60.05
60.69
60.42
+0.70%
5,341,615
0.85
Mar 26, 2026
59.95
60.65
59.90
60.27
60.00
+0.35%
3,980,806
0.63
Mar 25, 2026
60.50
60.74
59.85
60.06
59.79
-0.66%
5,576,130
0.88
Mar 24, 2026
60.65
61.09
60.36
60.46
60.19
-0.64%
5,404,360
0.87
Mar 23, 2026
61.57
61.77
60.73
60.85
60.58
-0.16%
7,383,703
1.20
Mar 20, 2026
62.30
62.60
60.60
60.95
60.68
-2.70%
10,257,280
1.68
Mar 19, 2026
62.97
63.22
62.52
62.64
62.36
-0.64%
4,695,895
0.77
Mar 18, 2026
63.83
63.99
62.78
63.04
62.76
-1.64%
6,777,092
1.09
Mar 17, 2026
65.03
65.31
64.06
64.09
63.81
-1.28%
6,457,750
1.03
Mar 16, 2026
64.91
65.51
64.81
64.92
64.63
+0.75%
6,842,428
1.09
Mar 13, 2026
65.67
65.82
64.36
64.44
64.15
-0.91%
5,752,200
0.92
Mar 12, 2026
64.55
65.42
64.34
65.03
64.74
+0.50%
6,149,099
0.98
Mar 11, 2026
64.59
64.78
64.13
64.71
64.42
-0.26%
5,318,328
0.85
Mar 10, 2026
64.76
65.55
64.35
64.88
64.59
-0.09%
5,113,725
0.81
Mar 09, 2026
64.20
65.15
63.94
64.94
64.65
-0.09%
7,143,386
1.14
Mar 06, 2026
64.61
65.06
64.24
65.00
64.71
+0.31%
6,236,763
0.99
Mar 05, 2026
65.32
65.55
64.45
64.80
64.51
-1.82%
8,189,544
1.30
Mar 04, 2026
66.43
66.45
65.32
66.00
65.71
-0.84%
7,227,199
1.15
Mar 03, 2026
66.70
67.04
66.16
66.56
66.27
-1.48%
6,168,005
0.99
Mar 02, 2026
66.80
67.72
66.51
67.56
67.26
+0.84%
6,736,275
1.08
Feb 27, 2026
66.60
67.94
66.56
67.00
66.70
+1.01%
13,326,190
2.18
Feb 26, 2026
66.13
67.02
66.10
66.60
66.04
+0.92%
6,314,325
1.04
Feb 25, 2026
66.00
66.24
65.00
65.99
65.43
-0.80%
6,953,553
1.15
Feb 24, 2026
66.60
66.92
66.23
66.52
65.96
-0.24%
5,999,981
1.01
Feb 23, 2026
66.39
67.15
66.25
66.68
66.12
+0.82%
5,348,659
0.90
Feb 20, 2026
65.83
66.37
65.50
66.14
65.58
+0.98%
5,576,767
0.93
Feb 19, 2026
65.21
65.69
64.87
65.50
64.95
+0.66%
5,367,721
0.89
Feb 18, 2026
66.40
66.44
65.02
65.07
64.52
-2.14%
7,854,630
1.30
Feb 17, 2026
65.75
66.74
65.75
66.49
65.93
+1.26%
6,984,464
1.16
Feb 16, 2026
65.02
66.00
64.75
65.66
65.10
0.00%
0
0.00
Feb 13, 2026
65.02
66.00
64.75
65.66
65.10
+1.36%
5,767,336
0.95
Feb 12, 2026
64.70
66.28
64.70
64.78
64.23
+0.43%
13,316,750
2.23
Feb 11, 2026
63.94
64.62
63.63
64.50
63.95
+0.94%
6,624,451
1.11
Feb 10, 2026
63.22
64.14
62.98
63.90
63.36
+1.28%
5,549,431
0.93
Feb 09, 2026
63.18
63.23
62.56
63.09
62.56
-0.22%
4,743,254
0.79
Feb 06, 2026
63.40
63.90
62.65
63.23
62.70
-0.20%
4,717,552
0.79
Feb 05, 2026
62.57
63.75
62.47
63.36
62.82
+1.44%
8,392,549
1.41
Feb 04, 2026
61.68
62.53
61.25
62.46
61.93
+1.63%
8,623,779
1.46
Feb 03, 2026
60.54
61.64
60.53
61.46
60.94
+1.54%
6,668,809
1.13
Feb 02, 2026
61.03
61.28
60.45
60.53
60.02
-1.03%
5,991,313
1.01
Jan 30, 2026
60.63
61.23
60.40
61.16
60.64
+1.07%
7,304,143
1.22
Jan 29, 2026
60.33
60.78
60.10
60.78
60.00
+1.18%
5,344,194
0.89
Jan 28, 2026
60.92
61.16
59.90
60.07
59.30
-1.40%
5,077,776
0.84
Rows: