Realty Income Corporation (O)
NYSE: O · Real-Time Price · USD
56.62
+0.26 (0.46%)
At close: May 30, 2025, 4:00 PM
56.67
+0.05 (0.09%)
After-hours: May 30, 2025, 7:22 PM EDT
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 56.39 | 56.75 | 56.11 | 56.62 | 56.62 | 0.46% | 9,911,432 |
| May 29, 2025 | 55.80 | 56.37 | 55.56 | 56.36 | 56.36 | 0.91% | 4,857,976 |
| May 28, 2025 | 56.16 | 56.20 | 55.66 | 55.85 | 55.85 | -0.55% | 3,306,017 |
| May 27, 2025 | 55.79 | 56.33 | 55.55 | 56.16 | 56.16 | 1.13% | 4,487,813 |
| May 23, 2025 | 55.46 | 55.70 | 55.03 | 55.53 | 55.53 | 0.63% | 4,007,132 |
| May 22, 2025 | 55.23 | 55.39 | 54.64 | 55.18 | 55.18 | -0.13% | 4,038,574 |
| May 21, 2025 | 56.13 | 56.20 | 55.17 | 55.25 | 55.25 | -1.69% | 4,533,997 |
| May 20, 2025 | 56.00 | 56.35 | 56.00 | 56.20 | 56.20 | -0.09% | 2,781,430 |
| May 19, 2025 | 56.10 | 56.38 | 55.90 | 56.25 | 56.25 | 0.02% | 4,691,283 |
| May 16, 2025 | 55.50 | 56.34 | 55.30 | 56.24 | 56.24 | 1.52% | 6,484,513 |
| May 15, 2025 | 54.79 | 55.40 | 54.52 | 55.40 | 55.40 | 1.58% | 5,836,544 |
| May 14, 2025 | 55.05 | 55.18 | 54.38 | 54.54 | 54.54 | -0.94% | 6,270,223 |
| May 13, 2025 | 55.78 | 55.89 | 54.82 | 55.06 | 55.06 | -1.57% | 6,642,085 |
| May 12, 2025 | 56.15 | 56.20 | 55.35 | 55.94 | 55.94 | -1.32% | 8,776,895 |
| May 9, 2025 | 56.21 | 56.88 | 55.90 | 56.69 | 56.69 | 0.78% | 3,634,766 |
| May 8, 2025 | 56.70 | 56.81 | 56.20 | 56.25 | 56.25 | -0.86% | 4,858,630 |
| May 7, 2025 | 56.80 | 57.23 | 56.58 | 56.74 | 56.74 | -0.09% | 6,822,854 |
| May 6, 2025 | 56.88 | 57.55 | 56.37 | 56.79 | 56.79 | -0.26% | 5,650,193 |
| May 5, 2025 | 56.96 | 57.35 | 56.75 | 56.94 | 56.94 | -0.04% | 4,392,834 |
| May 2, 2025 | 57.60 | 57.70 | 56.79 | 56.96 | 56.96 | -0.37% | 4,292,747 |
| May 1, 2025 | 57.70 | 57.88 | 57.04 | 57.17 | 57.17 | -1.19% | 4,308,514 |
| Apr 30, 2025 | 57.56 | 58.06 | 56.96 | 57.86 | 57.59 | 0.84% | 7,998,962 |
| Apr 29, 2025 | 57.24 | 57.67 | 56.83 | 57.38 | 57.11 | 0.24% | 3,691,060 |
| Apr 28, 2025 | 56.81 | 57.37 | 56.42 | 57.24 | 56.97 | 0.62% | 3,789,839 |
| Apr 25, 2025 | 57.26 | 57.37 | 56.56 | 56.89 | 56.62 | -0.45% | 3,861,460 |
| Apr 24, 2025 | 58.10 | 58.10 | 56.96 | 57.15 | 56.88 | -1.55% | 5,522,251 |
| Apr 23, 2025 | 58.36 | 58.66 | 57.42 | 58.05 | 57.78 | -0.80% | 4,954,516 |
| Apr 22, 2025 | 58.32 | 58.88 | 57.98 | 58.52 | 58.25 | 0.97% | 4,058,321 |
| Apr 21, 2025 | 58.15 | 58.69 | 57.16 | 57.96 | 57.69 | -0.62% | 4,414,213 |
| Apr 17, 2025 | 57.32 | 58.62 | 57.20 | 58.32 | 58.05 | 1.85% | 5,109,606 |
| Apr 16, 2025 | 57.00 | 57.92 | 56.98 | 57.26 | 56.99 | 0.44% | 4,657,861 |
| Apr 15, 2025 | 56.43 | 57.14 | 56.14 | 57.01 | 56.74 | 1.32% | 4,991,146 |
| Apr 14, 2025 | 55.53 | 56.64 | 55.36 | 56.27 | 56.01 | 1.90% | 4,591,763 |
| Apr 11, 2025 | 54.00 | 55.35 | 53.65 | 55.22 | 54.96 | 1.98% | 6,516,570 |
| Apr 10, 2025 | 53.90 | 54.78 | 52.61 | 54.15 | 53.90 | 0.31% | 7,982,279 |
| Apr 9, 2025 | 51.50 | 54.37 | 50.71 | 53.98 | 53.73 | 3.27% | 10,569,177 |
| Apr 8, 2025 | 54.04 | 54.44 | 51.81 | 52.27 | 52.03 | -1.25% | 12,132,403 |
| Apr 7, 2025 | 52.70 | 55.04 | 52.48 | 52.93 | 52.68 | -4.03% | 13,272,615 |
| Apr 4, 2025 | 56.33 | 56.99 | 55.07 | 55.15 | 54.89 | -3.35% | 12,097,501 |
| Apr 3, 2025 | 57.51 | 58.16 | 56.38 | 57.06 | 56.79 | -0.11% | 9,623,680 |
| Apr 2, 2025 | 57.36 | 57.55 | 56.68 | 57.12 | 56.85 | -0.05% | 4,765,569 |
| Apr 1, 2025 | 57.93 | 58.20 | 56.51 | 57.15 | 56.88 | -1.48% | 5,135,812 |
| Mar 31, 2025 | 56.75 | 58.27 | 56.75 | 58.01 | 57.47 | 2.47% | 8,202,080 |
| Mar 28, 2025 | 56.41 | 56.74 | 55.98 | 56.61 | 56.08 | 0.80% | 3,504,325 |
| Mar 27, 2025 | 56.47 | 56.93 | 56.10 | 56.16 | 55.64 | -0.71% | 4,490,649 |
| Mar 26, 2025 | 55.80 | 56.72 | 55.72 | 56.56 | 56.03 | 1.64% | 4,475,515 |
| Mar 25, 2025 | 56.33 | 56.45 | 55.51 | 55.65 | 55.13 | -1.12% | 6,720,638 |
| Mar 24, 2025 | 55.90 | 56.46 | 55.75 | 56.28 | 55.76 | 0.86% | 4,699,381 |
| Mar 21, 2025 | 56.27 | 56.33 | 55.57 | 55.80 | 55.28 | -1.17% | 10,839,460 |
| Mar 20, 2025 | 56.62 | 56.66 | 56.10 | 56.46 | 55.93 | 0.04% | 5,079,410 |