Australia markets closed

Realty Income Corporation (O)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.37+0.15 (+0.28%)
At close: 04:00PM EDT
53.25 -0.12 (-0.22%)
Pre-market: 07:14AM EDT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202453.0753.4653.0153.3753.373,372,400
13 June 202452.7453.5052.6553.2253.224,314,100
12 June 202453.2853.4552.6252.6952.694,344,300
11 June 202452.5052.8452.1352.2452.245,218,000
10 June 202453.0853.2152.3852.7152.714,341,200
07 June 202453.3553.9853.1353.3253.323,968,800
06 June 202453.8054.3753.5654.2654.263,350,700
05 June 202454.3454.5153.7854.0354.034,729,300
04 June 202453.2054.6553.2054.4354.435,815,900
03 June 202453.1753.3352.6753.3153.314,398,700
03 June 20240.263 Dividend
31 May 202451.8553.1551.7253.0652.809,284,200
30 May 202451.5452.1051.5451.7551.496,221,200
29 May 202451.3351.3350.9651.1750.925,639,700
28 May 202452.6053.0751.5351.5751.316,564,900
24 May 202452.7052.7652.1152.1851.924,656,100
23 May 202453.7253.7352.2852.3152.055,576,000
22 May 202454.8155.0053.6653.7253.455,760,100
21 May 202454.9855.5054.9655.0854.813,783,200
20 May 202455.1455.5054.8854.9854.713,913,100
17 May 202455.2955.2954.8855.1354.864,270,900
16 May 202455.0555.4254.9255.1954.924,198,600
15 May 202455.2955.5254.9855.1154.846,024,400
14 May 202455.1555.4054.6854.8754.604,898,900
13 May 202455.4555.4954.8454.9654.693,928,200
10 May 202454.7455.1454.6155.0154.743,859,700
09 May 202455.0055.0654.2854.6354.366,113,300
08 May 202454.7854.9954.5354.7954.526,602,400
07 May 202455.3255.5954.8655.0254.756,362,200
06 May 202455.4855.6755.1555.4555.186,845,100
03 May 202455.4055.7554.8655.2654.999,076,600
02 May 202454.4354.9454.0254.9154.645,897,000
01 May 202453.3754.5453.3453.9253.655,867,900
30 Apr 202453.9854.1353.5153.5453.278,569,700
30 Apr 20240.257 Dividend
29 Apr 202454.0054.5453.9354.3153.796,558,900
26 Apr 202453.8954.2053.5153.7153.196,861,600
25 Apr 202453.0353.9152.8853.8053.284,880,800
24 Apr 202453.1753.7552.8653.6753.155,340,400
23 Apr 202453.2353.5853.1153.3952.876,650,900
22 Apr 202453.0053.3852.5553.3352.814,182,400
19 Apr 202452.1953.1652.1853.0452.536,609,000
18 Apr 202451.4352.0551.1352.0351.534,961,100
17 Apr 202450.8151.5550.6551.2850.785,120,700
16 Apr 202451.5251.5750.7850.8050.317,121,500
15 Apr 202452.3052.3551.3551.6551.156,251,800
12 Apr 202452.1952.3051.8652.0251.526,408,400
11 Apr 202452.4652.7652.1052.2451.745,724,500
10 Apr 202453.0153.3651.7052.1451.647,578,800
09 Apr 202453.7654.3953.7054.3853.853,403,300
08 Apr 202453.0553.6752.9453.6453.124,006,900
05 Apr 202452.1953.1651.9753.0152.504,716,600
04 Apr 202452.9153.4552.4552.6252.113,923,300
03 Apr 202452.8452.9752.5452.7752.264,683,600
02 Apr 202452.9753.0752.6652.8752.365,107,500
01 Apr 202454.0154.0553.4053.4652.944,855,900
28 Mar 202453.6254.2053.6254.1053.586,318,200
28 Mar 20240.257 Dividend
27 Mar 202453.0053.7752.8653.7753.009,112,000
26 Mar 202452.3852.7752.2552.6051.846,484,800
25 Mar 202452.2652.5851.9752.1751.426,775,300
22 Mar 202452.7752.8552.0052.0851.335,773,200
21 Mar 202452.6652.8952.2052.4951.735,075,700
20 Mar 202451.8952.4951.6452.4451.684,058,200
19 Mar 202452.2552.4051.8252.1051.355,448,500
18 Mar 202452.0552.4752.0052.2151.464,781,200
15 Mar 202451.1652.3151.0452.1951.4410,073,400
14 Mar 202452.1852.2951.2451.6650.929,746,700
13 Mar 202452.9753.3352.1952.2851.537,512,600
12 Mar 202453.0053.0452.5452.8852.126,964,600
11 Mar 202452.8953.4952.7953.0952.334,753,800
08 Mar 202452.6052.9752.5452.9152.154,965,200
07 Mar 202452.4152.5952.0252.2451.494,875,600
06 Mar 202452.6052.6551.8652.1651.414,927,400
05 Mar 202452.6552.8652.0752.2551.505,979,500
04 Mar 202452.0152.8551.8952.7151.955,170,600
01 Mar 202452.0052.2750.9052.2451.498,950,500
29 Feb 202452.1852.6451.8852.1151.366,753,300
29 Feb 20240.257 Dividend
28 Feb 202452.1952.3051.7452.0251.027,631,100
27 Feb 202452.8052.9352.1952.3151.305,966,900
26 Feb 202453.0253.1252.1752.4951.485,120,200
23 Feb 202452.9253.4252.7352.9451.925,181,800
22 Feb 202452.6752.9652.4252.8251.805,764,000
21 Feb 202452.9953.0251.6952.6951.676,532,000
20 Feb 202452.4652.6551.9652.4751.466,095,700
16 Feb 202451.5052.5451.2652.3351.325,665,500
15 Feb 202451.8252.3951.7152.0251.025,127,100
14 Feb 202451.7551.7551.1651.3950.405,923,100
13 Feb 202451.7451.8051.1951.5250.539,692,900
12 Feb 202452.8453.0452.5452.6751.665,069,600
09 Feb 202453.0353.2652.2752.7651.746,516,500
08 Feb 202453.2753.5253.0453.1652.144,484,400
07 Feb 202453.7553.8953.2953.3652.334,686,700
06 Feb 202452.7553.9352.6053.7552.717,198,800
05 Feb 202453.5453.6152.6152.6551.649,135,600
02 Feb 202455.0455.0553.6354.1953.157,479,400
01 Feb 202454.4955.2553.8355.2554.196,320,800
31 Jan 202455.1955.3054.1154.3953.3412,325,100
31 Jan 20240.257 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...