Dark

O
Realty Income Corporation
stock NYSE

At Close

Aug 25, 2026 3:59:58 PM EDT

62.84USD-0.522%(-0.33)4,368,696

62.83Bid 62.86Ask 0.03Spread

Pre-market

Aug 25, 2026 9:28:30 AM EDT

62.83USD-0.545%(-0.34)31,188

After-hours

Aug 25, 2026 4:47:30 PM EDT

62.85USD+0.014%(+0.01)2,321

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	62.9800	63.1000	62.630000	62.8400	-0.522%	4,368,696	0.000%
2026-08-24	62.9100	63.4100	62.754500	63.1700	+0.911%	3,895,279	-0.522%
2026-08-21	63.2800	63.4000	62.500000	62.6000	-0.902%	4,102,614	+0.383%
2026-08-20	63.0000	63.5401	62.800000	63.1700	+0.349%	3,589,305	-0.522%
2026-08-19	62.6100	63.1750	62.530000	62.9500	+1.190%	9,578,979	-0.175%
2026-08-18	62.8700	62.9600	62.200000	62.2100	-0.304%	4,035,815	+1.013%
2026-08-17	62.4900	62.5900	62.130100	62.4000	-0.542%	5,340,913	+0.705%
2026-08-14	62.9750	63.2795	62.685000	62.7400	-0.334%	3,651,670	+0.159%
2026-08-13	62.7700	63.2590	62.770000	62.9500	+0.575%	5,172,953	-0.175%
2026-08-12	62.0000	62.6450	61.789100	62.5900	+1.131%	12,364,975	+0.399%
2026-08-11	61.7500	62.2300	61.490000	61.8900	0.000%	4,234,706	+1.535%
2026-08-10	62.2600	62.2600	61.270000	61.8900	-0.992%	6,015,688	+1.535%
2026-08-07	62.3000	62.9100	62.160000	62.5100	+0.241%	4,787,228	+0.528%
2026-08-06	64.3350	64.9500	62.300000	62.3600	-0.542%	6,024,124	+0.770%
2026-08-05	62.9900	63.0500	62.145000	62.7000	-0.318%	5,685,070	+0.223%
2026-08-04	63.0100	63.2270	62.130000	62.9000	-0.914%	5,369,807	-0.095%
2026-08-03	63.8750	64.1300	62.955000	63.4800	-0.611%	6,055,477	-1.008%
2026-07-31	63.9100	64.0650	63.240000	63.8700	-0.869%	5,733,483	-1.613%
2026-07-30	65.5700	65.9900	63.655000	64.4300	-1.694%	5,606,502	-2.468%
2026-07-29	65.9800	66.2700	65.170000	65.5400	-0.289%	4,391,622	-4.120%
2026-07-28	66.2750	66.5700	65.630500	65.7300	+0.351%	4,618,710	-4.397%
2026-07-27	65.5700	66.2450	65.310000	65.5000	-0.152%	3,925,342	-4.061%
2026-07-24	64.9000	65.7300	64.850000	65.6000	+1.360%	3,589,497	-4.207%
2026-07-23	65.3100	65.4000	64.400000	64.7200	-0.477%	4,567,147	-2.905%
2026-07-22	65.3300	65.6250	65.000000	65.0300	+0.062%	3,812,471	-3.368%
2026-07-21	64.8000	65.0300	64.562000	64.9900	-0.292%	3,897,707	-3.308%
2026-07-20	65.6800	65.9400	64.960000	65.1800	-0.807%	4,391,487	-3.590%
2026-07-17	66.3250	67.1502	65.190000	65.7100	-0.061%	6,549,081	-4.368%
2026-07-16	63.6400	65.7750	63.580000	65.7500	+3.936%	5,174,827	-4.426%
2026-07-15	64.1200	64.2750	63.090000	63.2600	-0.800%	4,554,416	-0.664%
2026-07-14	64.0800	64.4500	63.770000	63.7700	-0.623%	5,126,596	-1.458%
2026-07-13	63.4550	64.2550	63.455000	64.1700	+1.358%	5,331,390	-2.073%
2026-07-10	63.6000	63.6900	62.780000	63.3100	+0.222%	4,598,765	-0.742%
2026-07-09	63.3500	63.6800	62.970100	63.1700	-0.095%	7,682,475	-0.522%
2026-07-08	64.0100	64.1747	63.190000	63.2300	-1.219%	5,284,094	-0.617%
2026-07-07	63.6500	64.7400	63.610700	64.0100	+1.298%	5,741,953	-1.828%
2026-07-06	63.6300	63.7000	62.860100	63.1900	-1.018%	4,872,844	-0.554%
2026-07-02	62.2000	63.8500	62.200000	63.8400	+3.268%	6,422,361	-1.566%
2026-07-01	62.1100	62.4100	61.800000	61.8200	-0.226%	5,704,349	+1.650%
2026-06-30	62.4300	62.7750	61.920000	61.9600	-1.713%	8,063,546	+1.420%
2026-06-29	62.8000	63.0600	62.240000	63.0400	-0.127%	4,912,773	-0.317%
2026-06-26	62.4500	63.2600	62.395000	63.1200	+1.741%	8,329,814	-0.444%
2026-06-25	62.1600	62.2700	61.310000	62.0400	+0.081%	4,828,147	+1.289%
2026-06-24	61.7700	62.4550	61.480000	61.9900	+0.748%	6,339,764	+1.371%
2026-06-23	60.9500	61.6850	60.935000	61.5300	+1.568%	6,680,823	+2.129%
2026-06-22	60.4600	61.0500	60.260000	60.5800	+0.564%	7,483,870	+3.731%
2026-06-18	60.7800	60.9008	60.215000	60.2400	-0.545%	12,961,678	+4.316%
2026-06-17	61.8300	62.0150	60.305000	60.5700	-2.574%	6,072,705	+3.748%
2026-06-16	62.2900	62.5490	61.760000	62.1700	+0.048%	4,558,175	+1.078%
2026-06-15	62.7150	62.9650	62.065000	62.1400	-0.925%	5,327,139	+1.126%
2026-06-12	62.1800	62.8448	62.160000	62.7200	+1.308%	5,768,633	+0.191%
2026-06-11	62.3700	62.8300	61.880000	61.9100	-0.322%	6,049,657	+1.502%
2026-06-10	61.6900	62.4050	61.610000	62.1100	+1.404%	6,447,574	+1.175%
2026-06-09	60.2400	61.5050	59.980000	61.2500	+2.066%	8,090,372	+2.596%
2026-06-08	60.7100	60.9600	59.850000	60.0100	-1.364%	6,535,990	+4.716%
2026-06-05	59.7150	61.4750	59.500000	60.8400	+1.824%	6,835,109	+3.287%
2026-06-04	60.4800	60.6300	59.513967	59.7500	+0.050%	5,964,103	+5.172%
2026-06-03	59.8800	60.6550	59.720000	59.7200	-0.317%	5,730,079	+5.224%
2026-06-02	59.7100	60.0700	59.480000	59.9100	+0.605%	5,252,478	+4.891%
2026-06-01	60.7200	60.9000	59.525000	59.5500	-2.823%	7,512,569	+5.525%
2026-05-29	61.6000	61.6000	60.610000	61.2800	-0.665%	14,703,051	+2.546%
2026-05-28	62.1000	62.4199	61.670000	61.6900	-0.804%	5,677,714	+1.864%
2026-05-27	62.4300	62.9300	62.125000	62.1900	-0.416%	4,504,632	+1.045%
2026-05-26	62.0800	62.5000	61.870000	62.4500	+0.693%	4,936,149	+0.624%
2026-05-22	62.2300	62.4200	61.570000	62.0200	-0.337%	4,335,673	+1.322%
2026-05-21	62.1000	62.3550	61.650000	62.2300	-0.016%	3,804,795	+0.980%
2026-05-20	62.0350	62.3200	61.665000	62.2400	+0.242%	4,749,648	+0.964%
2026-05-19	61.5500	62.4350	61.380000	62.0900	+0.616%	4,300,819	+1.208%
2026-05-18	61.4500	61.7300	61.340000	61.7100	+0.965%	5,333,325	+1.831%
2026-05-15	61.9700	62.0600	61.110000	61.1200	-1.356%	5,294,854	+2.814%
2026-05-14	61.7000	62.1850	61.520000	61.9600	+0.715%	6,052,118	+1.420%
2026-05-13	62.2750	62.4000	61.175000	61.5200	-1.615%	6,456,347	+2.146%
2026-05-12	62.6200	62.9000	62.325000	62.5300	+0.273%	5,549,515	+0.496%
2026-05-11	61.9950	62.6000	61.980000	62.3600	+0.711%	5,683,207	+0.770%
2026-05-08	62.0700	62.6800	61.580000	61.9200	+0.210%	7,270,797	+1.486%
2026-05-07	63.6000	63.6655	61.520000	61.7900	-3.468%	13,525,039	+1.699%
2026-05-06	63.5500	64.0750	63.550000	64.0100	+0.692%	5,099,227	-1.828%
2026-05-05	63.3800	63.8000	63.205000	63.5700	+0.189%	3,611,694	-1.148%
2026-05-04	63.4000	64.0450	63.220000	63.4500	-0.564%	4,360,990	-0.961%
2026-05-01	64.2100	64.3300	63.715000	63.8100	-0.669%	4,658,185	-1.520%
2026-04-30	62.8600	64.2600	62.860000	64.2400	+1.501%	7,824,248	-2.179%
2026-04-29	63.2200	63.5900	63.120000	63.2900	-0.409%	4,855,062	-0.711%
2026-04-28	63.2100	63.5700	62.637500	63.5500	+1.275%	5,219,177	-1.117%
2026-04-27	63.3000	63.7200	62.575000	62.7500	-0.916%	4,742,691	+0.143%
2026-04-24	64.0800	64.2100	63.310000	63.3300	-1.170%	4,133,487	-0.774%
2026-04-23	63.7300	64.1200	63.585000	64.0800	+1.168%	3,660,632	-1.935%
2026-04-22	64.2500	64.4400	63.130000	63.3400	-1.031%	5,461,616	-0.789%
2026-04-21	64.9000	64.9600	63.955000	64.0000	-1.417%	6,720,187	-1.812%
2026-04-20	65.0100	65.3500	64.805000	64.9200	-0.261%	4,092,095	-3.204%
2026-04-17	64.6100	65.2700	64.270000	65.0900	+0.696%	5,151,172	-3.457%
2026-04-16	63.9900	64.6500	63.950000	64.6400	+1.063%	4,200,948	-2.785%
2026-04-15	63.8200	63.9900	63.250000	63.9600	+0.235%	4,907,696	-1.751%
2026-04-14	63.4000	63.8600	62.950000	63.8100	+0.774%	4,390,982	-1.520%
2026-04-13	63.3700	63.5600	62.815000	63.3200	-0.675%	5,086,560	-0.758%
2026-04-10	63.2900	63.7600	63.050000	63.7500	+0.870%	5,577,503	-1.427%
2026-04-09	62.5900	63.6500	62.310000	63.2000	+0.653%	4,288,882	-0.570%
2026-04-08	62.5800	62.9550	61.950000	62.7900	+0.900%	8,524,017	+0.080%
2026-04-07	61.8100	62.4219	61.700000	62.2300	+0.647%	4,609,500	+0.980%
2026-04-06	61.7800	62.2300	61.630000	61.8300	-0.611%	3,711,952	+1.634%
2026-04-02	62.2200	62.6800	61.800000	62.2100	+0.533%	6,168,158	+1.013%
2026-04-01	61.2500	61.9900	61.010000	61.8800	+1.144%	5,998,911	+1.551%
2026-03-31	61.3000	61.6100	60.750000	61.1800	+0.049%	7,479,456	+2.713%
2026-03-30	61.2600	61.7500	60.820000	61.1500	+0.758%	5,112,955	+2.764%
2026-03-27	60.3400	61.2150	60.045000	60.6900	+0.697%	5,341,615	+3.543%
2026-03-26	59.9500	60.6500	59.900000	60.2700	+0.350%	3,980,807	+4.264%
2026-03-25	60.5000	60.7400	59.850000	60.0600	-0.662%	5,576,131	+4.629%
2026-03-24	60.6500	61.0850	60.355000	60.4600	-0.641%	5,404,360	+3.936%
2026-03-23	61.5700	61.7748	60.725000	60.8500	-0.164%	7,383,704	+3.270%
2026-03-20	62.3000	62.6000	60.600000	60.9500	-2.698%	10,255,983	+3.101%
2026-03-19	62.9700	63.2200	62.520000	62.6400	-0.635%	4,695,896	+0.319%
2026-03-18	63.8300	63.9900	62.775000	63.0400	-1.638%	6,777,092	-0.317%
2026-03-17	65.0300	65.3100	64.060000	64.0900	-1.278%	6,458,152	-1.950%
2026-03-16	64.9100	65.5100	64.810100	64.9200	+0.745%	6,842,428	-3.204%
2026-03-13	65.6700	65.8150	64.355000	64.4400	-0.907%	5,752,200	-2.483%
2026-03-12	64.5500	65.4228	64.340000	65.0300	+0.495%	6,149,099	-3.368%
2026-03-11	64.5900	64.7800	64.125000	64.7100	-0.262%	5,318,328	-2.890%
2026-03-10	64.7600	65.5490	64.350000	64.8800	-0.092%	5,113,725	-3.144%
2026-03-09	64.2000	65.1450	63.940000	64.9400	-0.092%	7,143,387	-3.234%
2026-03-06	64.6100	65.0550	64.240000	65.0000	+0.309%	6,236,764	-3.323%
2026-03-05	65.3200	65.5546	64.450000	64.8000	-1.818%	8,189,545	-3.025%
2026-03-04	66.4300	66.4500	65.320000	66.0000	-0.841%	7,227,200	-4.788%
2026-03-03	66.7000	67.0400	66.160100	66.5600	-1.480%	6,168,005	-5.589%
2026-03-02	66.8000	67.7245	66.510000	67.5600	+0.836%	6,735,141	-6.986%
2026-02-27	66.6000	67.9350	66.560000	67.0000	+0.601%	13,325,839	-6.209%
2026-02-26	66.1300	67.0200	66.100000	66.6000	+0.924%	6,302,756	-5.646%
2026-02-25	66.0000	66.2400	65.000000	65.9900	-0.797%	6,953,558	-4.773%
2026-02-24	66.6000	66.9200	66.225000	66.5200	-0.240%	5,999,957	-5.532%
2026-02-23	66.3900	67.1500	66.250000	66.6800	+0.816%	5,348,661	-5.759%
2026-02-20	65.8300	66.3650	65.500000	66.1400	+0.977%	5,576,767	-4.989%
2026-02-19	65.2100	65.6900	64.867600	65.5000	+0.661%	5,367,723	-4.061%
2026-02-18	66.4000	66.4400	65.020000	65.0700	-2.136%	7,854,192	-3.427%
2026-02-17	65.7500	66.7350	65.750000	66.4900	+1.264%	6,984,291	-5.490%
2026-02-13	65.0200	66.0000	64.750000	65.6600	+1.358%	5,767,338	-4.295%
2026-02-12	64.7000	66.2800	64.700000	64.7800	+0.434%	13,316,152	-2.995%
2026-02-11	63.9400	64.6200	63.625000	64.5000	+0.939%	6,623,443	-2.574%
2026-02-10	63.2200	64.1400	62.980000	63.9000	+1.284%	5,549,033	-1.659%
2026-02-09	63.1800	63.2300	62.560000	63.0900	-0.221%	4,742,962	-0.396%
2026-02-06	63.4000	63.9000	62.650100	63.2300	-0.205%	4,744,937	-0.617%
2026-02-05	62.5650	63.7500	62.470000	63.3600	+1.441%	8,392,298	-0.821%
2026-02-04	61.6800	62.5320	61.250000	62.4600	+1.627%	8,623,780	+0.608%
2026-02-03	60.5400	61.6400	60.530000	61.4600	+1.536%	6,668,704	+2.245%
2026-02-02	61.0300	61.2800	60.450000	60.5300	-1.030%	5,991,265	+3.816%
2026-01-30	60.6300	61.2300	60.395000	61.1600	+0.625%	7,304,045	+2.747%
2026-01-29	60.3300	60.7800	60.100000	60.7800	+1.182%	5,343,644	+3.389%
2026-01-28	60.9200	61.1600	59.900000	60.0700	-1.395%	5,077,776	+4.611%
2026-01-27	60.4100	60.9650	60.230000	60.9200	+0.861%	6,180,115	+3.152%
2026-01-26	61.0400	61.1300	60.260000	60.4000	-0.560%	6,841,085	+4.040%
2026-01-23	60.9200	60.9500	60.185000	60.7400	-0.181%	5,406,158	+3.457%
2026-01-22	61.7600	61.9500	60.790000	60.8500	-1.521%	7,229,507	+3.270%
2026-01-21	61.8000	61.8600	60.945000	61.7900	+0.276%	6,319,447	+1.699%
2026-01-20	61.4200	61.9450	60.870000	61.6200	+0.326%	7,342,835	+1.980%
2026-01-16	60.4700	61.5400	60.380000	61.4200	+1.153%	7,209,173	+2.312%
2026-01-15	60.3000	60.7498	60.150000	60.7200	+0.680%	6,737,884	+3.491%
2026-01-14	59.2900	60.3200	59.260000	60.3100	+1.823%	6,755,242	+4.195%
2026-01-13	58.9500	59.3800	58.670000	59.2300	+0.577%	5,059,322	+6.095%
2026-01-12	58.4000	59.0600	58.300000	58.8900	+1.238%	6,343,743	+6.707%
2026-01-09	58.2200	58.6700	58.020000	58.1700	-0.206%	5,054,836	+8.028%
2026-01-08	57.3200	58.5400	57.295000	58.2900	+1.639%	5,692,908	+7.806%
2026-01-07	57.7300	57.9200	57.000000	57.3500	-0.122%	5,651,385	+9.573%
2026-01-06	57.9400	57.9400	56.700000	57.4200	-0.743%	12,245,277	+9.439%
2026-01-05	57.3000	58.0900	56.770000	57.8500	+0.942%	6,812,803	+8.626%
2026-01-02	56.3500	57.5350	55.920000	57.3100	+1.668%	6,200,081	+9.649%
2025-12-31	56.7300	56.7500	56.340000	56.3700	-1.157%	4,769,959	+11.478%
2025-12-30	56.9300	57.0800	56.730000	57.0300	+0.387%	4,990,045	+10.188%
2025-12-29	56.7600	57.0500	56.720000	56.8100	+0.212%	6,385,332	+10.614%
2025-12-26	56.6250	56.8400	56.415000	56.6900	+0.035%	4,445,803	+10.848%
2025-12-24	56.1500	56.7400	56.135000	56.6700	+1.323%	2,415,475	+10.888%
2025-12-23	56.7200	56.8000	55.860000	55.9300	-1.306%	6,820,115	+12.355%
2025-12-22	56.3600	56.7500	56.010000	56.6700	+0.604%	5,990,327	+10.888%
2025-12-19	56.8300	57.2050	56.310000	56.3300	-0.775%	14,306,635	+11.557%
2025-12-18	57.8400	58.0200	56.610000	56.7700	-1.714%	9,693,733	+10.692%
2025-12-17	57.3900	57.8800	57.190000	57.7600	+0.557%	6,203,773	+8.795%
2025-12-16	58.1100	58.1700	57.410000	57.4400	-1.102%	5,402,623	+9.401%
2025-12-15	57.8900	58.1600	57.640000	58.0800	+0.624%	6,593,157	+8.196%
2025-12-12	57.2900	57.9200	57.290000	57.7200	+0.874%	5,152,039	+8.870%
2025-12-11	56.9800	57.3950	56.690000	57.2200	+0.971%	5,378,757	+9.822%
2025-12-10	57.0900	57.5750	56.650000	56.6700	-0.666%	7,983,901	+10.888%
2025-12-09	57.5200	57.8000	57.000000	57.0500	-0.471%	6,047,349	+10.149%
2025-12-08	58.4700	58.4700	57.320000	57.3200	-1.984%	8,359,275	+9.630%
2025-12-05	58.2000	58.8600	58.103800	58.4800	+0.464%	5,415,619	+7.456%
2025-12-04	58.1050	58.6200	57.870000	58.2100	+0.207%	6,072,561	+7.954%
2025-12-03	57.7400	58.2500	57.520000	58.0900	+1.026%	6,550,013	+8.177%
2025-12-02	57.5900	57.7300	57.064800	57.5000	+0.122%	4,730,697	+9.287%
2025-12-01	57.3000	57.5900	57.024500	57.4300	-0.312%	4,597,008	+9.420%
2025-11-28	56.9100	57.6200	56.880000	57.6100	+0.823%	3,487,124	+9.078%
2025-11-26	56.7400	57.4000	56.680000	57.1400	+0.740%	5,129,892	+9.975%
2025-11-25	56.7000	57.0400	56.465000	56.7200	+0.407%	7,252,943	+10.790%
2025-11-24	56.9000	57.0300	56.300000	56.4900	-0.318%	10,437,885	+11.241%
2025-11-21	56.4900	57.1600	56.310000	56.6700	+0.657%	7,207,730	+10.888%
2025-11-20	56.8000	57.0300	56.270000	56.3000	-0.723%	6,043,692	+11.616%
2025-11-19	57.3200	57.4100	56.540000	56.7100	-1.099%	4,419,399	+10.809%
2025-11-18	57.0000	57.4600	56.677400	57.3400	+0.596%	5,426,339	+9.592%
2025-11-17	56.8400	57.0700	56.655000	57.0000	+0.352%	5,533,443	+10.246%
2025-11-14	56.8400	57.1200	56.535000	56.8000	+0.371%	5,622,885	+10.634%
2025-11-13	56.9600	57.6500	56.550000	56.5900	-0.597%	6,704,857	+11.044%
2025-11-12	57.0700	57.2000	56.770000	56.9300	-0.402%	5,497,989	+10.381%
2025-11-11	56.6800	57.2600	56.620000	57.1600	+1.383%	5,012,026	+9.937%
2025-11-10	56.8800	57.0300	56.025000	56.3800	-0.862%	6,419,103	+11.458%
2025-11-07	56.5100	56.8950	56.390400	56.8700	+0.959%	5,951,339	+10.498%
2025-11-06	56.3100	56.6500	56.075000	56.3300	+0.374%	6,114,358	+11.557%
2025-11-05	56.5000	57.0000	56.100000	56.1200	-0.036%	7,875,126	+11.974%
2025-11-04	57.8000	57.9400	55.950000	56.1400	-3.540%	11,474,018	+11.934%
2025-11-03	57.6900	58.3400	57.315000	58.2000	+0.379%	7,773,347	+7.973%
2025-10-31	57.4600	58.1900	57.210000	57.9800	+0.121%	6,794,265	+8.382%
2025-10-30	58.5200	58.8400	57.875000	57.9100	-0.771%	7,396,353	+8.513%
2025-10-29	59.0400	59.3050	58.090000	58.3600	-1.436%	7,192,788	+7.676%
2025-10-28	60.2700	60.2700	59.160000	59.2100	-1.970%	5,783,711	+6.131%
2025-10-27	60.0000	60.4100	59.790000	60.4000	+0.683%	4,943,800	+4.040%
2025-10-24	60.3750	60.4350	59.980000	59.9900	-0.382%	3,881,966	+4.751%
2025-10-23	60.5100	60.5800	59.875000	60.2200	-0.083%	3,454,313	+4.351%
2025-10-22	60.0500	60.5450	59.855000	60.2700	+0.400%	4,073,118	+4.264%
2025-10-21	60.7000	60.9000	59.690000	60.0300	-1.006%	5,302,809	+4.681%
2025-10-20	60.0100	60.6450	59.990000	60.6400	+1.168%	3,687,642	+3.628%
2025-10-17	59.5000	59.9900	59.330000	59.9400	+1.096%	4,241,137	+4.838%
2025-10-16	59.5600	59.9100	59.240000	59.2900	-0.286%	4,717,781	+5.988%
2025-10-15	58.8500	59.5450	58.610000	59.4600	+1.054%	5,143,806	+5.684%
2025-10-14	58.7300	59.0900	58.560100	58.8400	+0.187%	5,303,493	+6.798%
2025-10-13	58.1200	58.8700	58.030100	58.7300	+0.807%	4,231,653	+6.998%
2025-10-10	58.7600	58.9700	58.220000	58.2600	-0.682%	4,849,447	+7.861%
2025-10-09	59.1400	59.3000	58.415000	58.6600	-0.593%	4,040,084	+7.126%
2025-10-08	59.4850	59.5500	58.960000	59.0100	-1.040%	4,673,467	+6.490%
2025-10-07	59.9550	60.0850	59.505000	59.6300	-0.451%	4,613,245	+5.383%
2025-10-06	60.2500	60.3900	59.900000	59.9000	-0.828%	4,976,757	+4.908%
2025-10-03	60.0500	60.7401	60.050000	60.4000	+0.533%	4,124,151	+4.040%
2025-10-02	60.2800	60.3100	59.820000	60.0800	-0.629%	4,493,276	+4.594%
2025-10-01	60.5000	60.7400	60.305000	60.4600	-0.543%	5,639,149	+3.936%
2025-09-30	60.5500	60.8200	60.300000	60.7900	+0.396%	6,683,992	+3.372%
2025-09-29	60.3000	60.5500	60.100000	60.5500	+0.381%	6,067,518	+3.782%
2025-09-26	59.8700	60.4650	59.870000	60.3200	+0.886%	5,681,779	+4.178%
2025-09-25	60.2000	60.3600	59.490000	59.7900	-0.317%	4,799,278	+5.101%
2025-09-24	59.6700	60.3000	59.460000	59.9800	+0.722%	5,751,310	+4.768%
2025-09-23	59.1200	59.6356	59.100000	59.5500	+0.830%	4,571,782	+5.525%
2025-09-22	59.3100	59.3200	58.710000	59.0600	-0.169%	5,909,860	+6.400%
2025-09-19	59.0700	59.6960	58.950000	59.1600	+0.085%	12,684,314	+6.220%
2025-09-18	59.4400	59.7600	58.955000	59.1100	-1.005%	6,233,981	+6.310%
2025-09-17	60.2450	60.4900	59.700000	59.7100	-0.450%	5,236,311	+5.242%
2025-09-16	60.2400	60.5500	59.790000	59.9800	-0.399%	6,206,323	+4.768%
2025-09-15	60.5800	61.0850	60.080000	60.2200	-0.315%	6,098,809	+4.351%
2025-09-12	60.0900	60.5900	60.030000	60.4100	+0.416%	3,910,085	+4.023%
2025-09-11	59.5500	60.2500	59.550000	60.1600	+1.194%	4,690,651	+4.455%
2025-09-10	59.5300	59.8500	59.170000	59.4500	-0.067%	4,673,340	+5.702%
2025-09-09	59.0500	59.5300	58.833800	59.4900	+0.660%	4,083,682	+5.631%
2025-09-08	59.0200	59.2600	58.630000	59.1000	-0.320%	5,197,790	+6.328%
2025-09-05	58.4500	59.2900	58.430000	59.2900	+1.733%	5,321,079	+5.988%
2025-09-04	58.0700	58.6500	57.925000	58.2800	+0.569%	4,320,260	+7.824%
2025-09-03	57.6500	57.9850	57.440000	57.9500	+0.364%	4,102,199	+8.438%
2025-09-02	58.0200	58.3050	57.455000	57.7400	-1.736%	5,441,984	+8.833%
2025-08-29	58.2000	58.7800	58.170000	58.7600	+1.084%	4,370,657	+6.943%
2025-08-28	58.6250	58.6250	57.860000	58.1300	-0.717%	5,009,829	+8.103%
2025-08-27	58.4000	58.7700	58.180000	58.5500	+0.723%	5,703,912	+7.327%
2025-08-26	58.2950	58.3800	57.720200	58.1300	-0.137%	7,617,747	+8.103%
2025-08-25	58.6750	58.8900	58.120100	58.2100	-1.205%	6,828,975	+7.954%
2025-08-22	59.8600	60.1000	58.835000	58.9200	-1.108%	7,649,971	+6.653%
2025-08-21	59.7500	59.8600	59.315000	59.5800	-0.534%	4,920,989	+5.472%
2025-08-20	59.2300	60.1650	59.150000	59.9000	+1.508%	6,768,023	+4.908%
2025-08-19	58.0500	59.0300	57.990000	59.0100	+1.970%	4,600,172	+6.490%
2025-08-18	58.4800	58.6250	57.850000	57.8700	-1.043%	4,331,113	+8.588%
2025-08-15	58.0100	58.6900	57.820000	58.4800	+1.141%	6,242,821	+7.456%
2025-08-14	57.7850	58.0150	57.614700	57.8200	-0.121%	4,193,695	+8.682%
2025-08-13	57.7300	58.0200	57.279800	57.8900	+0.399%	4,666,578	+8.551%
2025-08-12	57.4500	57.7000	57.010200	57.6600	+0.470%	4,149,222	+8.984%
2025-08-11	57.3800	57.9200	57.350000	57.3900	-0.087%	3,609,420	+9.496%
2025-08-08	57.1600	57.9800	57.130000	57.4400	+0.613%	4,537,967	+9.401%
2025-08-07	56.9600	57.2100	56.270000	57.0900	+0.316%	5,058,323	+10.072%
2025-08-06	57.2300	57.4900	56.889900	56.9100	-0.507%	4,195,512	+10.420%
2025-08-05	57.3800	57.5750	57.170000	57.2000	-0.435%	4,204,441	+9.860%
2025-08-04	56.5600	57.4800	56.530000	57.4500	+1.556%	5,232,192	+9.382%
2025-08-01	56.5000	57.0000	55.920000	56.5700	+0.784%	7,981,852	+11.084%
2025-07-31	56.7550	56.9492	56.035000	56.1300	-1.162%	7,458,531	+11.954%
2025-07-30	57.3800	57.7300	56.590000	56.7900	-0.994%	3,860,485	+10.653%
2025-07-29	57.0700	57.4350	56.764300	57.3600	+0.879%	4,392,156	+9.554%
2025-07-28	57.8950	57.8950	56.850000	56.8600	-1.796%	4,243,412	+10.517%
2025-07-25	58.0900	58.2000	57.290000	57.9000	-0.207%	4,439,262	+8.532%
2025-07-24	57.7600	58.2600	57.630000	58.0200	+0.242%	3,995,872	+8.307%
2025-07-23	57.7800	58.0850	57.540000	57.8800	+0.069%	3,666,112	+8.569%
2025-07-22	56.5000	57.8800	56.490000	57.8400	+2.571%	5,154,852	+8.645%
2025-07-21	56.6650	56.9900	56.320000	56.3900	-0.142%	3,718,444	+11.438%
2025-07-18	56.4500	56.8200	56.300000	56.4700	+0.195%	4,161,853	+11.280%
2025-07-17	56.7500	56.9317	56.360000	56.3600	-0.757%	4,440,116	+11.498%
2025-07-16	56.9750	57.1900	56.605000	56.7900	+0.229%	5,292,737	+10.653%
2025-07-15	58.1950	58.4350	56.660000	56.6600	-3.475%	7,800,358	+10.907%
2025-07-14	57.1200	58.9800	57.065000	58.7000	+2.694%	13,455,201	+7.053%
2025-07-11	56.7650	57.3400	56.590000	57.1600	+0.404%	4,629,333	+9.937%
2025-07-10	56.7900	57.1600	56.600000	56.9300	+0.018%	5,415,227	+10.381%
2025-07-09	57.4800	57.5800	56.920000	56.9200	-0.991%	5,712,181	+10.401%
2025-07-08	57.1900	57.6500	57.060000	57.4900	-0.070%	3,968,783	+9.306%
2025-07-07	57.6900	57.9400	57.212500	57.5300	-0.260%	4,691,003	+9.230%
2025-07-03	57.7200	57.8800	57.390000	57.6800	-0.121%	2,942,495	+8.946%
2025-07-02	57.5000	57.8400	57.140000	57.7500	-0.087%	3,975,042	+8.814%
2025-07-01	57.4400	58.1400	57.220000	57.8000	+0.330%	5,686,898	+8.720%
2025-06-30	57.0700	57.6500	56.560000	57.6100	+1.017%	7,304,282	+9.078%
2025-06-27	57.3100	57.6500	56.815000	57.0300	-0.297%	5,318,636	+10.188%
2025-06-26	57.3800	57.5500	56.700000	57.2000	+0.210%	6,188,365	+9.860%
2025-06-25	57.7450	57.7850	57.050000	57.0800	-1.552%	8,468,691	+10.091%
2025-06-24	58.2600	58.4136	57.880000	57.9800	-0.668%	5,388,624	+8.382%
2025-06-23	57.2200	58.4500	57.220000	58.3700	+2.081%	5,171,343	+7.658%
2025-06-20	57.5550	57.9900	57.140000	57.1800	-0.695%	16,937,630	+9.899%
2025-06-18	57.6200	57.9100	57.265000	57.5800	+0.087%	4,412,984	+9.135%
2025-06-17	57.4000	57.7450	57.085000	57.5300	+0.244%	4,274,041	+9.230%
2025-06-16	57.6900	58.0600	57.225000	57.3900	-0.434%	5,060,637	+9.496%
2025-06-13	57.8200	58.1700	57.270000	57.6400	-0.552%	4,854,066	+9.022%
2025-06-12	57.7900	58.1200	57.520000	57.9600	+0.346%	4,266,787	+8.420%
2025-06-11	57.3700	57.9450	57.350000	57.7600	+0.715%	4,193,840	+8.795%
2025-06-10	56.8350	57.5500	56.830000	57.3500	+0.951%	4,739,230	+9.573%
2025-06-09	55.9600	56.9000	55.858400	56.8100	+1.446%	5,659,164	+10.614%
2025-06-06	55.7850	56.1756	55.605000	56.0000	+0.304%	4,841,648	+12.214%
2025-06-05	56.0050	56.0300	55.570000	55.8300	-0.161%	4,887,518	+12.556%
2025-06-04	55.8450	56.1969	55.520000	55.9200	-0.161%	5,147,744	+12.375%
2025-06-03	56.2150	56.3200	55.851500	56.0100	-1.007%	4,757,760	+12.194%
2025-06-02	56.1000	56.5900	55.670000	56.5800	-0.071%	4,573,642	+11.064%
2025-05-30	56.3900	56.7500	56.110000	56.6200	+0.461%	9,971,398	+10.986%
2025-05-29	55.8000	56.3700	55.555000	56.3600	+0.913%	4,857,976	+11.498%
2025-05-28	56.1600	56.2000	55.660000	55.8500	-0.552%	3,306,017	+12.516%
2025-05-27	55.7900	56.3308	55.545000	56.1600	+1.135%	4,487,813	+11.895%
2025-05-23	55.4600	55.7000	55.030000	55.5300	+0.634%	4,007,132	+13.164%
2025-05-22	55.2300	55.3900	54.640000	55.1800	-0.127%	4,038,574	+13.882%
2025-05-21	56.1250	56.2000	55.170000	55.2500	-1.690%	4,533,997	+13.738%
2025-05-20	56.0000	56.3500	56.000000	56.2000	-0.089%	2,781,430	+11.815%
2025-05-19	56.1000	56.3800	55.900000	56.2500	+0.018%	4,691,283	+11.716%
2025-05-16	55.5000	56.3400	55.300000	56.2400	+1.516%	6,484,513	+11.735%
2025-05-15	54.7900	55.4000	54.520000	55.4000	+1.577%	5,836,544	+13.430%
2025-05-14	55.0500	55.1800	54.380000	54.5400	-0.944%	6,270,223	+15.218%
2025-05-13	55.7800	55.8900	54.815000	55.0600	-1.573%	6,642,085	+14.130%
2025-05-12	56.1500	56.1950	55.345000	55.9400	-1.323%	8,776,895	+12.335%
2025-05-09	56.2100	56.8750	55.900600	56.6900	+0.782%	3,634,766	+10.848%
2025-05-08	56.7000	56.8100	56.200000	56.2500	-0.864%	4,858,630	+11.716%
2025-05-07	56.8000	57.2300	56.580000	56.7400	-0.088%	6,822,854	+10.751%
2025-05-06	56.8800	57.5500	56.370000	56.7900	-0.263%	5,650,193	+10.653%
2025-05-05	56.9600	57.3464	56.750000	56.9400	-0.035%	4,392,834	+10.362%
2025-05-02	57.6000	57.7000	56.790000	56.9600	-0.367%	4,292,747	+10.323%
2025-05-01	57.7000	57.8750	57.040000	57.1700	-1.193%	4,308,514	+9.918%
2025-04-30	57.5600	58.0600	56.960000	57.8600	+0.837%	7,998,962	+8.607%
2025-04-29	57.2400	57.6700	56.830000	57.3800	+0.245%	3,691,060	+9.516%
2025-04-28	56.8100	57.3650	56.420000	57.2400	+0.615%	3,789,839	+9.783%
2025-04-25	57.2600	57.3700	56.560000	56.8900	-0.455%	3,861,460	+10.459%
2025-04-24	58.1000	58.1000	56.960000	57.1500	-1.550%	5,522,251	+9.956%
2025-04-23	58.3600	58.6600	57.420000	58.0500	-0.803%	4,954,516	+8.252%
2025-04-22	58.3200	58.8800	57.980000	58.5200	+0.966%	4,058,321	+7.382%
2025-04-21	58.1500	58.6900	57.155000	57.9600	-0.617%	4,414,213	+8.420%
2025-04-17	57.3200	58.6173	57.200000	58.3200	+1.851%	5,092,106	+7.750%
2025-04-16	57.0000	57.9200	56.980000	57.2600	+0.439%	4,657,861	+9.745%
2025-04-15	56.4300	57.1350	56.140000	57.0100	+1.315%	4,991,146	+10.226%
2025-04-14	55.5300	56.6350	55.360000	56.2700	+1.901%	4,591,763	+11.676%
2025-04-11	54.0000	55.3500	53.650000	55.2200	+1.976%	6,516,570	+13.799%
2025-04-10	53.9000	54.7750	52.610000	54.1500	+0.315%	7,982,279	+16.048%
2025-04-09	51.5000	54.3699	50.710000	53.9800	+3.271%	10,569,177	+16.413%
2025-04-08	54.0400	54.4400	51.810000	52.2700	-1.247%	12,132,403	+20.222%
2025-04-07	52.7000	55.0400	52.480000	52.9300	-4.025%	13,272,615	+18.723%
2025-04-04	56.3300	56.9900	55.070000	55.1500	-3.347%	12,097,501	+13.944%
2025-04-03	57.5100	58.1600	56.377500	57.0600	-0.105%	9,623,680	+10.130%
2025-04-02	57.3600	57.5450	56.680000	57.1200	-0.052%	4,765,569	+10.014%
2025-04-01	57.9300	58.2000	56.510000	57.1500	-1.483%	5,135,812	+9.956%
2025-03-31	56.7500	58.2700	56.750000	58.0100	+2.473%	8,193,344	+8.326%
2025-03-28	56.4050	56.7350	55.980000	56.6100	+0.801%	3,500,725	+11.005%
2025-03-27	56.4700	56.9273	56.100100	56.1600	-0.707%	4,490,649	+11.895%
2025-03-26	55.8000	56.7150	55.720000	56.5600	+1.635%	4,299,275	+11.103%
2025-03-25	56.3300	56.4500	55.510000	55.6500	-1.119%	6,558,381	+12.920%
2025-03-24	55.8950	56.4578	55.750000	56.2800	+0.860%	4,581,575	+11.656%
2025-03-21	56.2700	56.3300	55.570000	55.8000	-1.169%	10,385,382	+12.616%
2025-03-20	56.6200	56.6600	56.100000	56.4600	+0.035%	4,982,930	+11.300%
2025-03-19	56.9600	57.0300	56.275000	56.4400	-0.913%	5,945,573	+11.339%
2025-03-18	56.9900	57.1800	56.605000	56.9600	-0.035%	3,596,572	+10.323%
2025-03-17	56.9500	57.3685	56.810000	56.9800	+0.512%	3,707,183	+10.284%
2025-03-14	55.9700	56.8200	55.860000	56.6900	+1.486%	5,996,475	+10.848%
2025-03-13	56.5000	57.4500	55.800000	55.8600	-0.905%	5,668,726	+12.496%
2025-03-12	56.5000	56.7200	55.881700	56.3700	-0.600%	6,948,129	+11.478%
2025-03-11	58.5000	58.7700	56.230000	56.7100	-3.043%	7,286,418	+10.809%
2025-03-10	58.7500	60.3900	58.220000	58.4900	+0.017%	7,267,793	+7.437%
2025-03-07	57.4700	59.0150	57.430000	58.4800	+2.006%	6,191,979	+7.456%
2025-03-06	57.8600	58.2700	56.731200	57.3300	-1.342%	7,022,735	+9.611%

document.getElementById("pfl0BS").onerror = function(){this.style.display='none';}; .dark-mode .sCVX1f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sCVX1f{ color: #333333; background-color: white; border: 2px solid #333333; }ORealty Income Corporationstock NYSE

O
Realty Income Corporation
stock NYSE