Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Realty Income Corporation (O)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

49.62

-0.04

(-0.08%)

At close: 04:00PM EDT

49.58

+0.22

(+0.44%)

Pre-market:

04:15AM EDT

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	49.79	50.08	49.58	49.62	49.62	5,846,100
27 Sept 2023	50.58	50.94	49.38	49.66	49.66	5,416,500
26 Sept 2023	51.00	51.20	49.95	50.26	50.26	5,231,400
25 Sept 2023	51.50	51.52	50.85	51.19	51.19	5,307,200
22 Sept 2023	52.07	52.40	51.52	51.56	51.56	6,976,500
21 Sept 2023	53.43	53.55	52.04	52.06	52.06	8,675,400
20 Sept 2023	54.25	54.61	53.73	53.80	53.80	3,731,900
19 Sept 2023	53.70	54.25	53.68	54.00	54.00	4,394,700
18 Sept 2023	54.36	54.39	53.65	53.73	53.73	5,925,300
15 Sept 2023	54.95	54.99	53.98	54.10	54.10	18,328,200
14 Sept 2023	55.27	55.43	55.05	55.12	55.12	5,902,100
13 Sept 2023	55.42	55.54	55.00	55.06	55.06	4,928,400
12 Sept 2023	55.15	55.35	54.92	55.15	55.15	3,704,500
11 Sept 2023	55.48	55.53	55.05	55.17	55.17	3,698,600
08 Sept 2023	55.35	55.74	55.21	55.32	55.32	4,243,300
07 Sept 2023	54.98	55.44	54.97	55.08	55.08	5,821,300
06 Sept 2023	55.43	55.48	54.76	54.99	54.99	4,915,100
05 Sept 2023	56.17	56.18	55.23	55.25	55.25	5,264,600
01 Sept 2023	56.30	56.59	56.01	56.20	56.20	3,863,200
31 Aug 2023	56.32	56.36	55.99	56.04	56.04	6,971,200
31 Aug 2023	0.256 Dividend
30 Aug 2023	56.35	56.60	56.07	56.56	56.30	9,020,900
29 Aug 2023	56.50	56.51	56.05	56.47	56.21	4,698,800
28 Aug 2023	56.20	56.65	55.92	56.47	56.21	8,568,900
25 Aug 2023	56.40	56.46	55.81	56.00	55.75	8,429,000
24 Aug 2023	57.14	57.55	56.36	56.36	56.10	5,722,400
23 Aug 2023	56.54	57.22	56.50	57.11	56.85	5,834,900
22 Aug 2023	56.49	56.62	56.15	56.32	56.07	3,451,100
21 Aug 2023	56.82	56.91	55.96	56.23	55.98	4,748,900
18 Aug 2023	56.56	57.22	56.53	56.90	56.64	4,840,300
17 Aug 2023	57.01	57.62	56.85	56.88	56.62	5,229,500
16 Aug 2023	57.49	57.60	56.82	56.87	56.61	5,102,000
15 Aug 2023	57.72	57.72	56.84	57.43	57.17	6,157,700
14 Aug 2023	58.47	58.62	57.82	57.94	57.68	6,150,100
11 Aug 2023	58.65	58.78	58.33	58.62	58.35	5,068,200
10 Aug 2023	59.55	59.61	58.55	58.79	58.52	6,938,500
09 Aug 2023	58.88	59.81	58.66	59.51	59.24	3,896,100
08 Aug 2023	59.71	59.82	58.88	59.00	58.73	4,465,600
07 Aug 2023	59.32	60.19	59.23	60.11	59.84	4,059,400
04 Aug 2023	59.23	60.25	59.01	59.22	58.95	4,505,600
03 Aug 2023	60.09	60.15	58.63	58.84	58.57	6,619,800
02 Aug 2023	60.50	60.69	60.16	60.37	60.10	3,554,800
01 Aug 2023	61.01	61.30	60.61	60.78	60.50	3,206,500
31 July 2023	61.37	61.53	60.59	60.97	60.69	9,894,200
31 July 2023	0.256 Dividend
28 July 2023	62.44	62.71	61.13	61.47	60.94	5,075,900
27 July 2023	64.00	64.18	62.14	62.19	61.65	4,957,900
26 July 2023	63.09	63.84	63.09	63.75	63.20	3,440,300
25 July 2023	63.24	63.56	63.05	63.09	62.54	3,284,600
24 July 2023	62.88	63.45	62.76	63.37	62.82	4,913,400
21 July 2023	62.69	63.16	62.53	62.75	62.21	3,116,300
20 July 2023	62.00	62.64	61.47	62.62	62.08	3,250,600
19 July 2023	61.24	62.13	61.24	61.73	61.19	4,362,500
18 July 2023	61.41	61.45	60.76	60.99	60.46	4,083,400
17 July 2023	60.69	61.35	60.50	61.29	60.76	3,229,500
14 July 2023	60.82	60.88	60.48	60.82	60.29	4,979,800
13 July 2023	60.40	60.99	60.12	60.95	60.42	4,705,200
12 July 2023	60.80	61.16	60.29	60.31	59.79	4,271,000
11 July 2023	59.54	60.53	59.25	60.50	59.98	5,435,700
10 July 2023	59.48	59.66	59.18	59.32	58.81	4,837,300
07 July 2023	59.57	59.96	59.34	59.57	59.05	4,709,100
06 July 2023	59.78	59.94	59.19	59.90	59.38	4,102,900
05 July 2023	59.99	60.88	59.80	60.63	60.10	4,649,000
03 July 2023	59.75	60.57	59.56	60.20	59.68	2,347,700
30 June 2023	60.30	60.49	59.19	59.79	59.27	7,159,600
30 June 2023	0.256 Dividend
29 June 2023	59.88	60.24	59.61	60.22	59.44	3,702,900
28 June 2023	60.23	60.26	59.78	60.15	59.37	3,648,700
27 June 2023	60.07	60.33	59.73	60.19	59.41	4,823,300
26 June 2023	58.97	59.98	58.88	59.95	59.18	3,160,800
23 June 2023	59.13	59.42	58.75	58.76	58.00	6,096,400
22 June 2023	59.87	60.04	59.05	59.47	58.70	3,217,500
21 June 2023	60.26	60.26	59.45	59.61	58.84	5,495,800
20 June 2023	61.17	61.24	60.17	60.33	59.55	5,309,100
16 June 2023	61.23	61.65	61.11	61.39	60.60	18,479,300
15 June 2023	61.05	61.34	60.82	61.23	60.44	4,542,500
14 June 2023	61.38	62.12	60.93	61.18	60.39	5,399,900
13 June 2023	61.09	61.53	60.98	61.19	60.40	4,279,900
12 June 2023	60.89	61.13	60.62	60.97	60.18	4,422,200
09 June 2023	60.62	61.00	60.53	60.91	60.13	2,605,600
08 June 2023	60.92	61.00	60.36	60.86	60.08	2,554,200
07 June 2023	60.19	61.18	59.97	61.00	60.21	3,542,800
06 June 2023	60.12	60.25	59.52	60.01	59.24	3,669,300
05 June 2023	59.79	60.59	59.68	59.99	59.22	3,849,900
02 June 2023	59.59	60.10	59.33	59.70	58.93	4,780,400
01 June 2023	59.46	59.69	58.88	59.24	58.48	4,558,800
31 May 2023	58.87	59.77	58.78	59.44	58.67	9,241,100
31 May 2023	0.255 Dividend
30 May 2023	59.25	59.52	58.85	58.92	57.91	4,422,700
26 May 2023	58.55	58.85	58.22	58.66	57.65	3,448,200
25 May 2023	59.39	59.39	58.13	58.44	57.44	3,615,000
24 May 2023	59.90	59.99	59.06	59.09	58.08	3,159,100
23 May 2023	60.37	60.80	59.98	60.10	59.07	2,700,000
22 May 2023	60.13	60.59	59.91	60.34	59.30	2,844,500
19 May 2023	60.31	60.74	59.83	59.97	58.94	3,424,700
18 May 2023	60.42	60.74	59.88	60.07	59.04	4,197,100
17 May 2023	60.39	60.74	59.94	60.65	59.61	3,722,300
16 May 2023	61.80	61.84	60.28	60.29	59.26	3,311,800
15 May 2023	62.02	62.23	61.61	61.94	60.88	2,449,700
12 May 2023	61.95	62.10	61.59	62.03	60.97	2,349,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6480+0.0048(+0.75%)

OIL91.91+0.20(+0.22%)

GOLD1,889.00+10.40(+0.55%)

Bitcoin AUD41,907.85+1,149.53(+2.82%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Realty Income Corporation (O)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6480
+0.0048(+0.75%)

OIL
91.91
+0.20(+0.22%)

GOLD
1,889.00
+10.40(+0.55%)

Bitcoin AUD
41,907.85
+1,149.53(+2.82%)