Realty Income Corporation (O-P)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 23.50 | 23.58 | 23.37 | 23.44 | 23.44 | 15,170 |
| 09 May 2024 | 23.50 | 23.52 | 23.39 | 23.49 | 23.49 | 35,153 |
| 08 May 2024 | 23.55 | 23.67 | 23.42 | 23.50 | 23.50 | 23,132 |
| 07 May 2024 | 23.71 | 23.89 | 23.56 | 23.60 | 23.60 | 35,698 |
| 06 May 2024 | 23.74 | 23.86 | 23.61 | 23.66 | 23.66 | 40,393 |
| 03 May 2024 | 23.76 | 23.80 | 23.60 | 23.66 | 23.66 | 37,131 |
| 02 May 2024 | 23.68 | 23.69 | 23.61 | 23.64 | 23.64 | 15,101 |
| 01 May 2024 | 23.54 | 23.96 | 23.51 | 23.62 | 23.62 | 17,084 |
| 30 Apr 2024 | 23.73 | 23.73 | 23.50 | 23.61 | 23.61 | 16,788 |
| 29 Apr 2024 | 23.95 | 23.95 | 23.65 | 23.77 | 23.77 | 5,126 |
| 26 Apr 2024 | 23.90 | 23.90 | 23.70 | 23.70 | 23.70 | 5,271 |
| 25 Apr 2024 | 23.85 | 23.85 | 23.78 | 23.84 | 23.84 | 3,972 |
| 24 Apr 2024 | 23.80 | 24.09 | 23.66 | 24.09 | 24.09 | 7,428 |
| 23 Apr 2024 | 23.86 | 24.17 | 23.78 | 23.97 | 23.97 | 14,924 |
| 22 Apr 2024 | 23.85 | 24.07 | 23.82 | 23.92 | 23.92 | 5,797 |
| 19 Apr 2024 | 23.77 | 23.90 | 23.68 | 23.82 | 23.82 | 8,708 |
| 18 Apr 2024 | 23.73 | 23.89 | 23.62 | 23.77 | 23.77 | 20,695 |
| 17 Apr 2024 | 23.84 | 24.00 | 23.63 | 24.00 | 24.00 | 17,541 |
| 16 Apr 2024 | 23.86 | 23.94 | 23.64 | 23.84 | 23.84 | 10,460 |
| 15 Apr 2024 | 24.07 | 24.07 | 23.48 | 23.88 | 23.88 | 28,205 |
| 12 Apr 2024 | 24.39 | 24.39 | 24.04 | 24.06 | 24.06 | 9,714 |
| 11 Apr 2024 | 24.47 | 24.47 | 24.10 | 24.44 | 24.44 | 17,765 |
| 10 Apr 2024 | 24.37 | 24.38 | 24.25 | 24.36 | 24.36 | 14,191 |
| 09 Apr 2024 | 24.38 | 24.44 | 24.35 | 24.44 | 24.44 | 2,720 |
| 08 Apr 2024 | 24.47 | 24.50 | 24.41 | 24.42 | 24.42 | 7,110 |
| 05 Apr 2024 | 24.58 | 24.58 | 24.36 | 24.36 | 24.36 | 16,464 |
| 04 Apr 2024 | 24.50 | 24.62 | 24.50 | 24.59 | 24.59 | 3,987 |
| 03 Apr 2024 | 24.54 | 24.54 | 24.41 | 24.45 | 24.45 | 21,988 |
| 02 Apr 2024 | 24.58 | 24.61 | 24.45 | 24.53 | 24.53 | 13,057 |
| 01 Apr 2024 | 24.74 | 24.74 | 24.58 | 24.58 | 24.58 | 5,926 |
| 28 Mar 2024 | 24.72 | 24.74 | 24.66 | 24.73 | 24.73 | 9,454 |
| 27 Mar 2024 | 24.56 | 24.70 | 24.56 | 24.62 | 24.62 | 6,045 |
| 26 Mar 2024 | 24.56 | 24.60 | 24.50 | 24.56 | 24.56 | 8,248 |
| 25 Mar 2024 | 24.70 | 24.70 | 24.56 | 24.64 | 24.64 | 7,713 |
| 22 Mar 2024 | 24.60 | 24.69 | 24.55 | 24.69 | 24.69 | 11,267 |
| 21 Mar 2024 | 24.64 | 24.74 | 24.55 | 24.60 | 24.60 | 12,546 |
| 20 Mar 2024 | 24.61 | 24.61 | 24.41 | 24.55 | 24.55 | 10,217 |
| 19 Mar 2024 | 24.40 | 24.61 | 24.38 | 24.61 | 24.61 | 8,766 |
| 18 Mar 2024 | 24.40 | 24.44 | 24.38 | 24.40 | 24.40 | 10,902 |
| 15 Mar 2024 | 24.30 | 24.39 | 24.28 | 24.39 | 24.39 | 8,536 |
| 14 Mar 2024 | 24.47 | 24.47 | 24.30 | 24.30 | 24.30 | 16,826 |
| 14 Mar 2024 | 0.375 Dividend | |||||
| 13 Mar 2024 | 24.64 | 24.75 | 24.64 | 24.65 | 24.27 | 21,455 |
| 12 Mar 2024 | 24.52 | 24.60 | 24.48 | 24.59 | 24.22 | 18,931 |
| 11 Mar 2024 | 24.58 | 24.60 | 24.47 | 24.53 | 24.16 | 26,553 |
| 08 Mar 2024 | 24.53 | 24.66 | 24.46 | 24.51 | 24.14 | 15,292 |
| 07 Mar 2024 | 24.56 | 24.64 | 24.40 | 24.40 | 24.03 | 12,961 |
| 06 Mar 2024 | 24.60 | 24.69 | 24.45 | 24.56 | 24.19 | 19,217 |
| 05 Mar 2024 | 24.46 | 24.58 | 24.45 | 24.57 | 24.20 | 20,123 |
| 04 Mar 2024 | 24.40 | 24.49 | 24.38 | 24.46 | 24.09 | 34,073 |
| 01 Mar 2024 | 24.58 | 24.58 | 24.05 | 24.38 | 24.01 | 52,591 |
| 29 Feb 2024 | 24.86 | 24.94 | 24.52 | 24.52 | 24.15 | 136,324 |
| 28 Feb 2024 | 24.96 | 25.02 | 24.80 | 24.84 | 24.46 | 25,074 |
| 27 Feb 2024 | 24.99 | 25.03 | 24.81 | 24.81 | 24.43 | 10,318 |
| 26 Feb 2024 | 24.93 | 25.00 | 24.87 | 24.95 | 24.57 | 22,903 |
| 23 Feb 2024 | 24.91 | 24.98 | 24.82 | 24.83 | 24.45 | 22,120 |
| 22 Feb 2024 | 25.04 | 25.05 | 24.86 | 24.91 | 24.53 | 34,524 |
| 21 Feb 2024 | 24.95 | 25.05 | 24.95 | 24.96 | 24.58 | 14,497 |
| 20 Feb 2024 | 24.98 | 25.00 | 24.93 | 24.93 | 24.55 | 12,692 |
| 16 Feb 2024 | 25.02 | 25.21 | 24.95 | 24.95 | 24.57 | 16,284 |
| 15 Feb 2024 | 25.00 | 25.21 | 24.98 | 25.02 | 24.64 | 36,477 |
| 14 Feb 2024 | 25.20 | 25.20 | 24.96 | 25.00 | 24.62 | 27,736 |
| 13 Feb 2024 | 25.05 | 25.20 | 24.97 | 24.98 | 24.60 | 22,181 |
| 12 Feb 2024 | 25.15 | 25.20 | 25.05 | 25.07 | 24.69 | 18,227 |
| 09 Feb 2024 | 25.11 | 25.20 | 25.05 | 25.10 | 24.72 | 13,570 |
| 08 Feb 2024 | 25.14 | 25.21 | 25.08 | 25.19 | 24.81 | 67,381 |
| 07 Feb 2024 | 25.06 | 25.44 | 25.06 | 25.14 | 24.76 | 22,963 |
| 06 Feb 2024 | 25.29 | 25.29 | 25.06 | 25.12 | 24.74 | 10,441 |
| 05 Feb 2024 | 25.09 | 25.27 | 25.02 | 25.08 | 24.70 | 4,576 |
| 02 Feb 2024 | 25.15 | 25.25 | 25.03 | 25.07 | 24.69 | 5,439 |
| 01 Feb 2024 | 25.28 | 25.28 | 24.98 | 24.98 | 24.60 | 11,683 |
| 31 Jan 2024 | 25.30 | 25.50 | 24.90 | 24.90 | 24.52 | 88,554 |
| 30 Jan 2024 | 26.00 | 26.00 | 25.30 | 25.31 | 24.92 | 37,885 |
| 29 Jan 2024 | 24.98 | 26.56 | 24.98 | 26.00 | 25.60 | 79,817 |
| 26 Jan 2024 | 25.21 | 25.21 | 24.88 | 24.96 | 24.58 | 78,862 |
| 25 Jan 2024 | 24.90 | 25.08 | 24.74 | 24.88 | 24.50 | 10,655 |
| 24 Jan 2024 | 25.40 | 25.40 | 24.85 | 24.95 | 24.57 | 9,305 |
| 23 Jan 2024 | 24.26 | 24.84 | 24.05 | 24.65 | 24.27 | 4,916 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.