NYSE - Nasdaq Real Time Price USD

Realty Income Corporation (O)

55.40

+0.86

+(1.58%)

At close: May 15 at 4:00:02 PM EDT

55.36

-0.04

(-0.07%)

After hours: May 15 at 7:59:19 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	54.79	55.40	54.52	55.40	55.40	5,833,500
May 14, 2025	55.05	55.18	54.38	54.54	54.54	6,270,200
May 13, 2025	55.78	55.89	54.82	55.06	55.06	6,642,100
May 12, 2025	56.15	56.20	55.35	55.94	55.94	8,776,900
May 9, 2025	56.21	56.88	55.90	56.69	56.69	3,634,800
May 8, 2025	56.70	56.81	56.20	56.25	56.25	4,858,600
May 7, 2025	56.80	57.23	56.58	56.74	56.74	6,818,500
May 6, 2025	56.88	57.55	56.37	56.79	56.79	5,650,200
May 5, 2025	56.96	57.35	56.75	56.94	56.94	4,392,800
May 2, 2025	57.60	57.70	56.79	56.96	56.96	4,292,700
May 1, 2025	0.269 Dividend
May 1, 2025	57.70	57.88	57.04	57.17	57.17	4,308,500
Apr 30, 2025	57.56	58.06	56.96	57.86	57.59	7,999,000
Apr 29, 2025	57.24	57.67	56.83	57.38	57.11	3,691,100
Apr 28, 2025	56.81	57.37	56.42	57.24	56.97	3,789,800
Apr 25, 2025	57.26	57.37	56.56	56.89	56.63	3,861,500
Apr 24, 2025	58.10	58.10	56.96	57.15	56.88	5,522,300
Apr 23, 2025	58.36	58.66	57.42	58.05	57.78	4,954,500
Apr 22, 2025	58.32	58.88	57.98	58.52	58.25	4,058,300
Apr 21, 2025	58.15	58.69	57.16	57.96	57.69	4,414,200
Apr 17, 2025	57.32	58.62	57.20	58.32	58.05	5,106,800
Apr 16, 2025	57.00	57.92	56.98	57.26	56.99	4,657,900
Apr 15, 2025	56.43	57.14	56.14	57.01	56.74	4,991,100
Apr 14, 2025	55.53	56.64	55.36	56.27	56.01	4,591,800
Apr 11, 2025	54.00	55.35	53.65	55.22	54.96	6,516,600
Apr 10, 2025	53.90	54.78	52.61	54.15	53.90	7,982,300
Apr 9, 2025	51.50	54.37	50.71	53.98	53.73	10,569,200
Apr 8, 2025	54.04	54.44	51.81	52.27	52.03	12,132,400
Apr 7, 2025	52.70	55.04	52.48	52.93	52.68	13,272,600
Apr 4, 2025	56.33	56.99	55.07	55.15	54.89	12,097,500
Apr 3, 2025	57.51	58.16	56.38	57.06	56.79	9,623,700
Apr 2, 2025	57.36	57.55	56.68	57.12	56.85	4,765,600
Apr 1, 2025	0.269 Dividend
Apr 1, 2025	57.93	58.20	56.51	57.15	56.88	5,135,800
Mar 31, 2025	56.75	58.27	56.75	58.01	57.47	8,202,100
Mar 28, 2025	56.41	56.74	55.98	56.61	56.09	3,504,300
Mar 27, 2025	56.47	56.93	56.10	56.16	55.64	4,490,600
Mar 26, 2025	55.80	56.72	55.72	56.56	56.04	4,472,400
Mar 25, 2025	56.33	56.45	55.51	55.65	55.13	6,720,600
Mar 24, 2025	55.90	56.46	55.75	56.28	55.76	4,699,400
Mar 21, 2025	56.27	56.33	55.57	55.80	55.28	10,839,500
Mar 20, 2025	56.62	56.66	56.10	56.46	55.94	5,079,400
Mar 19, 2025	56.96	57.03	56.28	56.44	55.92	6,039,800
Mar 18, 2025	56.99	57.18	56.61	56.96	56.43	3,708,700
Mar 17, 2025	56.95	57.37	56.81	56.98	56.45	3,837,200
Mar 14, 2025	55.97	56.82	55.86	56.69	56.16	6,367,700
Mar 13, 2025	56.50	57.45	55.80	55.86	55.34	5,824,100
Mar 12, 2025	56.50	56.72	55.88	56.37	55.85	7,062,100
Mar 11, 2025	58.50	58.77	56.23	56.71	56.18	7,482,500
Mar 10, 2025	58.75	60.39	58.22	58.49	57.95	7,584,000
Mar 7, 2025	57.47	59.02	57.43	58.48	57.94	6,256,800
Mar 6, 2025	57.86	58.27	56.73	57.33	56.80	7,126,600
Mar 5, 2025	57.34	58.26	57.09	58.11	57.57	5,369,000
Mar 4, 2025	57.70	58.53	57.70	57.76	57.22	8,280,700
Mar 3, 2025	0.268 Dividend
Mar 3, 2025	56.68	57.64	56.63	57.55	57.02	5,859,800
Feb 28, 2025	56.84	57.25	56.66	57.03	56.24	7,520,400
Feb 27, 2025	56.07	56.83	56.05	56.57	55.78	5,082,100
Feb 26, 2025	56.16	56.91	55.90	56.10	55.32	6,078,300
Feb 25, 2025	55.69	56.46	54.13	56.24	55.46	9,778,000
Feb 24, 2025	56.74	57.56	56.66	57.31	56.51	5,309,300
Feb 21, 2025	56.72	57.33	56.63	57.09	56.30	7,387,200
Feb 20, 2025	55.67	56.70	55.67	56.52	55.73	5,226,100
Feb 19, 2025	55.05	55.88	55.00	55.67	54.90	4,123,500
Feb 18, 2025	54.35	55.24	54.23	55.23	54.46	3,811,500
Feb 14, 2025	55.08	55.43	54.47	54.49	53.73	3,721,300
Feb 13, 2025	54.12	55.00	53.93	54.92	54.16	4,129,700
Feb 12, 2025	53.66	54.15	53.30	54.07	53.32	4,310,000
Feb 11, 2025	53.99	54.58	53.80	54.38	53.62	3,893,200
Feb 10, 2025	54.05	54.37	53.59	53.96	53.21	3,831,200
Feb 7, 2025	54.18	54.35	53.87	54.12	53.37	4,544,100
Feb 6, 2025	54.62	54.70	54.02	54.29	53.53	4,367,300
Feb 5, 2025	54.59	54.73	54.05	54.43	53.67	4,581,700
Feb 4, 2025	54.29	54.44	53.85	54.03	53.28	3,700,800
Feb 3, 2025	0.264 Dividend
Feb 3, 2025	53.90	54.75	53.61	54.49	53.73	4,324,200
Jan 31, 2025	54.09	55.08	54.03	54.64	53.62	6,777,500
Jan 30, 2025	54.70	54.84	53.78	54.32	53.31	4,277,800
Jan 29, 2025	55.09	55.17	53.89	54.06	53.05	3,510,700
Jan 28, 2025	55.63	55.92	54.89	54.98	53.95	3,694,700
Jan 27, 2025	55.10	56.15	54.91	56.00	54.95	6,102,700
Jan 24, 2025	54.05	54.57	53.89	54.34	53.32	3,359,200
Jan 23, 2025	54.08	54.24	53.53	54.13	53.12	3,785,600
Jan 22, 2025	54.86	54.95	53.93	53.96	52.95	4,950,000
Jan 21, 2025	54.73	55.49	54.66	55.26	54.23	5,732,400
Jan 17, 2025	54.65	55.11	54.46	54.62	53.60	5,345,400
Jan 16, 2025	53.19	54.63	53.10	54.58	53.56	4,332,000
Jan 15, 2025	54.38	54.40	53.04	53.17	52.18	4,978,000
Jan 14, 2025	52.54	53.36	52.45	53.15	52.16	4,294,600
Jan 13, 2025	51.75	52.53	51.60	52.47	51.49	5,172,700
Jan 10, 2025	52.01	52.24	51.64	51.67	50.70	5,852,100
Jan 8, 2025	52.54	52.54	51.95	52.51	51.53	4,727,800
Jan 7, 2025	52.85	53.58	52.41	52.51	51.53	4,908,500
Jan 6, 2025	53.21	53.28	52.47	52.73	51.74	6,850,000
Jan 3, 2025	52.64	53.31	52.54	53.28	52.28	4,074,200
Jan 2, 2025	0.264 Dividend
Jan 2, 2025	53.26	53.35	52.40	52.60	51.62	4,991,100
Dec 31, 2024	52.96	53.48	52.87	53.41	52.15	5,643,300
Dec 30, 2024	52.56	52.86	52.20	52.73	51.49	5,695,300
Dec 27, 2024	52.93	53.48	52.47	52.66	51.42	5,373,900
Dec 26, 2024	53.11	53.39	52.89	53.07	51.82	7,385,900
Dec 24, 2024	52.88	53.24	52.67	53.24	51.99	2,585,000
Dec 23, 2024	52.70	53.07	52.44	53.00	51.75	5,474,900
Dec 20, 2024	52.00	53.56	52.00	52.79	51.55	14,467,200
Dec 19, 2024	53.17	53.51	51.74	51.76	50.54	7,959,000
Dec 18, 2024	54.30	54.82	52.78	52.81	51.57	7,659,400
Dec 17, 2024	54.41	55.15	54.14	54.52	53.24	4,951,700
Dec 16, 2024	55.00	55.47	54.52	54.58	53.30	5,671,600
Dec 13, 2024	55.00	55.51	54.77	55.34	54.04	3,899,100
Dec 12, 2024	55.17	55.88	55.06	55.14	53.84	3,885,200
Dec 11, 2024	55.67	55.98	55.17	55.32	54.02	6,634,600
Dec 10, 2024	56.25	56.32	55.69	55.78	54.47	5,089,600
Dec 9, 2024	56.10	56.68	55.77	56.48	55.15	3,946,800
Dec 6, 2024	56.06	56.36	55.95	56.17	54.85	3,112,200
Dec 5, 2024	55.97	56.17	55.68	56.06	54.74	3,790,600
Dec 4, 2024	56.35	56.57	55.94	56.17	54.85	4,011,300
Dec 3, 2024	56.90	56.94	56.00	56.03	54.71	4,856,200
Dec 2, 2024	0.264 Dividend
Dec 2, 2024	57.57	57.67	56.41	56.69	55.36	5,053,000
Nov 29, 2024	58.50	58.65	57.79	57.89	56.27	3,486,200
Nov 27, 2024	58.14	58.79	58.13	58.32	56.69	3,016,100
Nov 26, 2024	57.39	57.84	57.08	57.75	56.13	3,038,900
Nov 25, 2024	57.50	57.72	57.17	57.45	55.84	6,793,300
Nov 22, 2024	57.65	57.88	57.30	57.45	55.84	3,277,800
Nov 21, 2024	56.72	57.51	56.56	57.39	55.78	2,953,100
Nov 20, 2024	56.92	57.27	56.63	56.88	55.29	4,131,300
Nov 19, 2024	56.72	57.33	56.32	57.18	55.58	3,365,100
Nov 18, 2024	56.14	56.89	55.97	56.77	55.18	4,209,600
Nov 15, 2024	56.08	56.62	55.95	56.54	54.96	7,984,900
Nov 14, 2024	56.84	56.84	55.88	56.07	54.50	5,115,100
Nov 13, 2024	57.45	57.59	56.62	56.90	55.31	3,792,000
Nov 12, 2024	57.40	57.65	56.98	57.02	55.42	3,675,500
Nov 11, 2024	57.52	58.65	57.48	57.65	56.04	5,228,100
Nov 8, 2024	56.80	57.71	56.70	57.51	55.90	5,576,600
Nov 7, 2024	57.27	57.33	56.26	56.38	54.80	7,303,100
Nov 6, 2024	58.24	58.24	56.00	57.00	55.40	11,418,200
Nov 5, 2024	59.00	59.01	57.92	58.82	57.17	5,515,400
Nov 4, 2024	58.99	60.05	58.91	59.29	57.63	4,691,600
Nov 1, 2024	0.264 Dividend
Nov 1, 2024	59.41	59.83	58.82	58.88	57.23	4,615,700
Oct 31, 2024	60.25	60.40	59.32	59.37	57.45	9,170,600
Oct 30, 2024	60.52	61.00	60.30	60.48	58.53	4,564,700
Oct 29, 2024	61.11	61.34	60.40	60.41	58.46	5,174,300
Oct 28, 2024	61.81	62.11	61.18	61.29	59.31	4,605,000
Oct 25, 2024	63.21	63.29	61.21	61.31	59.33	5,994,200
Oct 24, 2024	64.15	64.68	63.29	63.31	61.26	3,841,100
Oct 23, 2024	63.60	64.42	63.60	64.24	62.16	4,232,900
Oct 22, 2024	63.58	63.95	63.44	63.69	61.63	2,840,000
Oct 21, 2024	64.54	64.88	63.75	63.79	61.73	3,301,000
Oct 18, 2024	64.00	64.77	63.62	64.71	62.62	3,406,700
Oct 17, 2024	63.84	64.10	63.43	63.96	61.89	3,450,800
Oct 16, 2024	63.42	64.30	63.39	64.23	62.15	3,616,900
Oct 15, 2024	62.49	63.74	62.36	63.36	61.31	3,863,200
Oct 14, 2024	61.73	62.33	61.53	62.11	60.10	3,132,300
Oct 11, 2024	61.73	62.02	61.50	61.75	59.75	2,913,800
Oct 10, 2024	61.80	62.27	61.17	61.47	59.48	3,184,800
Oct 9, 2024	61.48	61.92	61.31	61.81	59.81	3,132,800
Oct 8, 2024	61.78	61.95	61.10	61.51	59.52	4,442,500
Oct 7, 2024	61.87	61.87	61.46	61.67	59.68	4,015,400
Oct 4, 2024	61.62	62.57	61.17	62.01	60.01	5,249,000
Oct 3, 2024	62.30	62.51	61.79	62.40	60.38	3,617,200
Oct 2, 2024	62.53	62.82	62.01	62.42	60.40	4,326,300
Oct 1, 2024	0.264 Dividend
Oct 1, 2024	63.33	63.61	62.76	63.00	60.96	5,380,900
Sep 30, 2024	62.90	63.49	62.51	63.42	61.12	7,133,400
Sep 27, 2024	62.81	63.27	62.54	62.73	60.45	4,304,800
Sep 26, 2024	62.49	63.00	62.18	62.48	60.21	4,229,700
Sep 25, 2024	62.71	62.88	62.30	62.64	60.36	5,233,600
Sep 24, 2024	62.01	62.90	61.73	62.56	60.29	5,128,700
Sep 23, 2024	62.00	62.49	61.85	62.32	60.06	4,122,900
Sep 20, 2024	60.56	61.76	60.44	61.63	59.39	12,378,400
Sep 19, 2024	61.95	62.10	60.42	60.70	58.49	7,228,500
Sep 18, 2024	62.54	63.23	61.89	62.19	59.93	4,640,800
Sep 17, 2024	62.76	63.14	62.48	62.49	60.22	3,639,700
Sep 16, 2024	62.98	63.23	62.58	62.68	60.40	3,164,100
Sep 13, 2024	62.82	62.90	62.09	62.71	60.43	3,506,300
Sep 12, 2024	62.61	62.79	61.95	62.41	60.14	2,789,100
Sep 11, 2024	62.35	62.70	61.90	62.61	60.33	2,988,400
Sep 10, 2024	63.01	63.10	62.58	62.81	60.53	2,556,000
Sep 9, 2024	62.11	62.97	62.05	62.86	60.58	4,479,100
Sep 6, 2024	62.38	62.67	61.78	62.40	60.13	4,567,200
Sep 5, 2024	63.20	63.39	62.13	62.33	60.07	4,743,300
Sep 4, 2024	62.28	62.89	62.28	62.71	60.43	4,034,600
Sep 3, 2024	0.263 Dividend
Sep 3, 2024	61.63	62.61	61.52	62.28	60.02	4,818,200
Aug 30, 2024	61.54	62.23	61.52	62.11	59.60	5,700,000
Aug 29, 2024	61.97	62.08	60.98	61.40	58.92	3,680,100
Aug 28, 2024	62.30	62.41	61.56	61.99	59.48	3,306,900
Aug 27, 2024	61.61	62.27	61.49	62.15	59.64	3,495,200
Aug 26, 2024	61.48	61.99	61.39	61.77	59.27	3,406,700
Aug 23, 2024	60.71	61.29	60.62	61.09	58.62	4,245,700
Aug 22, 2024	60.93	60.99	60.34	60.50	58.05	3,413,200
Aug 21, 2024	60.59	60.96	60.19	60.93	58.47	3,305,400
Aug 20, 2024	60.86	61.03	60.29	60.56	58.11	3,163,600
Aug 19, 2024	60.04	60.90	60.03	60.86	58.40	2,664,600
Aug 16, 2024	59.77	60.20	59.63	60.05	57.62	6,572,900
Aug 15, 2024	59.88	59.94	59.41	59.71	57.30	5,586,400
Aug 14, 2024	60.38	60.45	59.97	60.16	57.73	4,208,100
Aug 13, 2024	60.83	60.98	60.11	60.31	57.87	4,228,400
Aug 12, 2024	60.32	60.38	59.74	60.31	57.87	4,391,100
Aug 9, 2024	60.50	60.68	59.92	60.57	58.12	3,374,900
Aug 8, 2024	60.34	60.41	59.56	60.22	57.79	6,671,700
Aug 7, 2024	60.45	61.60	60.27	60.28	57.84	7,729,800
Aug 6, 2024	58.88	61.35	58.56	60.44	58.00	9,104,700
Aug 5, 2024	56.88	59.96	56.88	59.18	56.79	12,166,900
Aug 2, 2024	57.65	59.44	57.65	59.32	56.92	8,459,400
Aug 1, 2024	0.263 Dividend
Aug 1, 2024	57.64	58.06	57.49	58.01	55.67	5,966,600
Jul 31, 2024	58.26	58.29	57.35	57.43	54.86	7,681,900
Jul 30, 2024	58.26	58.53	58.11	58.37	55.75	4,091,500
Jul 29, 2024	58.18	58.33	57.67	58.21	55.60	2,744,900
Jul 26, 2024	57.62	58.28	57.41	58.07	55.47	3,138,600
Jul 25, 2024	57.46	58.18	57.12	57.36	54.79	4,755,000
Jul 24, 2024	57.49	57.94	57.14	57.26	54.69	4,860,000
Jul 23, 2024	57.26	57.82	57.13	57.49	54.91	3,275,400
Jul 22, 2024	57.41	57.66	56.95	57.56	54.98	4,000,800
Jul 19, 2024	57.67	57.78	57.19	57.58	55.00	3,722,300
Jul 18, 2024	57.34	58.57	57.26	57.73	55.14	4,518,500
Jul 17, 2024	56.40	57.74	56.40	57.63	55.05	5,270,200
Jul 16, 2024	56.13	56.42	55.85	56.37	53.84	5,127,600
Jul 15, 2024	55.93	56.18	55.64	55.98	53.47	4,621,500
Jul 12, 2024	55.31	56.02	55.27	55.75	53.25	5,273,800
Jul 11, 2024	54.13	55.45	54.08	55.00	52.54	5,896,000
Jul 10, 2024	52.96	53.63	52.82	53.58	51.18	3,279,400
Jul 9, 2024	53.10	53.15	52.61	52.76	50.40	3,617,300
Jul 8, 2024	53.04	53.23	52.73	53.16	50.78	5,347,700
Jul 5, 2024	52.69	53.15	52.38	53.09	50.71	3,378,500
Jul 3, 2024	52.57	52.83	52.32	52.45	50.10	2,125,700
Jul 2, 2024	52.35	52.68	52.29	52.43	50.08	4,590,200
Jul 1, 2024	0.263 Dividend
Jul 1, 2024	52.36	52.62	51.81	52.36	50.01	4,417,400
Jun 28, 2024	52.71	52.86	52.13	52.82	50.20	8,379,400
Jun 27, 2024	52.68	52.69	51.87	52.43	49.83	6,201,700
Jun 26, 2024	52.66	52.91	52.43	52.68	50.07	4,776,800
Jun 25, 2024	53.60	53.73	52.74	52.92	50.30	5,556,100
Jun 24, 2024	53.15	54.15	53.02	53.64	50.98	4,265,500
Jun 21, 2024	53.01	53.22	52.78	53.15	50.52	16,277,800
Jun 20, 2024	52.91	53.22	52.68	53.01	50.38	4,471,000
Jun 18, 2024	53.28	53.60	52.92	53.10	50.47	3,597,700
Jun 17, 2024	53.10	53.45	52.81	53.07	50.44	3,624,400
Jun 14, 2024	53.07	53.46	53.01	53.37	50.72	3,374,700
Jun 13, 2024	52.74	53.50	52.65	53.22	50.58	4,314,100
Jun 12, 2024	53.28	53.45	52.62	52.69	50.08	4,344,300
Jun 11, 2024	52.50	52.84	52.13	52.24	49.65	5,218,000
Jun 10, 2024	53.08	53.21	52.38	52.71	50.10	4,341,200
Jun 7, 2024	53.35	53.98	53.13	53.32	50.68	3,968,800
Jun 6, 2024	53.80	54.37	53.56	54.26	51.57	3,350,700
Jun 5, 2024	54.34	54.51	53.78	54.03	51.35	4,729,300
Jun 4, 2024	53.20	54.65	53.20	54.43	51.73	5,815,900
Jun 3, 2024	0.263 Dividend
Jun 3, 2024	53.17	53.33	52.67	53.31	50.67	4,398,700
May 31, 2024	51.85	53.15	51.72	53.06	50.18	9,284,200
May 30, 2024	51.54	52.10	51.54	51.75	48.94	6,221,200
May 29, 2024	51.33	51.33	50.96	51.17	48.39	5,639,700
May 28, 2024	52.60	53.07	51.53	51.57	48.77	6,564,900
May 24, 2024	52.70	52.76	52.11	52.18	49.35	4,656,100
May 23, 2024	53.72	53.73	52.28	52.31	49.47	5,576,000
May 22, 2024	54.81	55.00	53.66	53.72	50.80	5,760,100
May 21, 2024	54.98	55.50	54.96	55.08	52.09	3,783,200
May 20, 2024	55.14	55.50	54.88	54.98	52.00	3,913,100
May 17, 2024	55.29	55.29	54.88	55.13	52.14	4,270,900
May 16, 2024	55.05	55.42	54.92	55.19	52.19	4,198,600

SPG Simon Property Group, Inc.

163.03

+1.15%

NNN NNN REIT, Inc.

41.48

+2.04%

ADC Agree Realty Corporation

73.92

+2.07%

KIM Kimco Realty Corporation

21.39

+1.37%

FRT Federal Realty Investment Trust

96.71

+1.56%

PINE Alpine Income Property Trust, Inc.

15.05

+1.90%

SKT Tanger Inc.

30.58

+0.69%

MAC The Macerich Company

15.87

+1.60%

EPRT Essential Properties Realty Trust, Inc.

32.01

+2.50%

REI-UN.TO RioCan Real Estate Investment Trust

17.49

+1.10%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Realty Income Corporation (O)

Related Tickers