Realty Income Corporation (O)
NYSE: O
· Real-Time Price · USD
60.39
0.31 (0.52%)
At close: Oct 03, 2025, 3:59 PM
60.35
-0.07%
After-hours: Oct 03, 2025, 07:46 PM EDT
O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 60.05 | 60.74 | 60.05 | 60.40 | 60.40 | 0.53% | 4,120,164 |
| Oct 2, 2025 | 60.28 | 60.31 | 59.82 | 60.08 | 60.08 | -0.63% | 4,493,300 |
| Oct 1, 2025 | 60.50 | 60.74 | 60.31 | 60.46 | 60.46 | -0.54% | 5,639,149 |
| Sep 30, 2025 | 60.55 | 60.82 | 60.30 | 60.79 | 60.52 | 0.40% | 6,684,000 |
| Sep 29, 2025 | 60.30 | 60.55 | 60.10 | 60.55 | 60.28 | 0.38% | 6,067,518 |
| Sep 26, 2025 | 59.87 | 60.47 | 59.87 | 60.32 | 60.05 | 0.89% | 5,681,800 |
| Sep 25, 2025 | 60.20 | 60.36 | 59.49 | 59.79 | 59.52 | -0.32% | 4,799,300 |
| Sep 24, 2025 | 59.67 | 60.30 | 59.46 | 59.98 | 59.71 | 0.72% | 5,751,310 |
| Sep 23, 2025 | 59.12 | 59.64 | 59.10 | 59.55 | 59.29 | 0.83% | 4,571,800 |
| Sep 22, 2025 | 59.31 | 59.32 | 58.71 | 59.06 | 58.80 | -0.17% | 5,909,900 |
| Sep 19, 2025 | 59.07 | 59.70 | 58.95 | 59.16 | 58.90 | 0.08% | 12,684,314 |
| Sep 18, 2025 | 59.44 | 59.76 | 58.96 | 59.11 | 58.85 | -1.00% | 6,234,000 |
| Sep 17, 2025 | 60.25 | 60.49 | 59.70 | 59.71 | 59.45 | -0.45% | 5,236,311 |
| Sep 16, 2025 | 60.24 | 60.55 | 59.79 | 59.98 | 59.71 | -0.40% | 6,206,323 |
| Sep 15, 2025 | 60.58 | 61.09 | 60.08 | 60.22 | 59.95 | -0.31% | 6,098,809 |
| Sep 12, 2025 | 60.09 | 60.59 | 60.03 | 60.41 | 60.14 | 0.42% | 3,910,100 |
| Sep 11, 2025 | 59.55 | 60.25 | 59.55 | 60.16 | 59.89 | 1.19% | 4,690,700 |
| Sep 10, 2025 | 59.53 | 59.85 | 59.17 | 59.45 | 59.19 | -0.07% | 4,673,340 |
| Sep 9, 2025 | 59.05 | 59.53 | 58.83 | 59.49 | 59.23 | 0.66% | 4,083,700 |
| Sep 8, 2025 | 59.02 | 59.26 | 58.63 | 59.10 | 58.84 | -0.32% | 5,197,800 |
Page 1 of 136