Skip to main content

Realty Income Corporation Common Stock (NY:O)

57.61 +0.58 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 57.07 57.65 56.56 57.61 7,302,827 +0.58(+1.02%)
Jun 27, 2025 57.31 57.65 56.81 57.03 5,318,651 -0.17(-0.30%)
Jun 26, 2025 57.38 57.55 56.70 57.20 6,188,046 +0.12(+0.21%)
Jun 25, 2025 57.74 57.78 57.05 57.08 8,466,989 -0.90(-1.55%)
Jun 24, 2025 58.26 58.41 57.88 57.98 5,388,302 -0.39(-0.67%)
Jun 23, 2025 57.22 58.45 57.22 58.37 5,170,994 +1.19(+2.08%)
Jun 20, 2025 57.56 57.99 57.14 57.18 16,937,658 -0.40(-0.69%)
Jun 18, 2025 57.62 57.91 57.27 57.58 4,412,993 +0.05(+0.09%)
Jun 17, 2025 57.40 57.74 57.09 57.53 4,271,718 +0.14(+0.24%)
Jun 16, 2025 57.69 58.06 57.23 57.39 5,058,410 -0.25(-0.43%)
Jun 13, 2025 57.82 58.17 57.27 57.64 4,854,075 -0.32(-0.55%)
Jun 12, 2025 57.79 58.12 57.52 57.96 4,265,845 +0.20(+0.35%)
Jun 11, 2025 57.37 57.95 57.35 57.76 4,192,921 +0.41(+0.71%)
Jun 10, 2025 56.84 57.55 56.83 57.35 4,738,601 +0.54(+0.95%)
Jun 09, 2025 55.96 56.90 55.86 56.81 5,658,047 +0.81(+1.45%)
Jun 06, 2025 55.78 56.18 55.60 56.00 4,841,655 +0.17(+0.30%)
Jun 05, 2025 56.01 56.03 55.57 55.83 4,887,231 -0.09(-0.16%)
Jun 04, 2025 55.85 56.20 55.52 55.92 5,146,469 -0.09(-0.16%)
Jun 03, 2025 56.22 56.32 55.85 56.01 4,757,018 -0.57(-1.01%)
Jun 02, 2025 56.10 56.59 55.67 56.58 4,572,695 +0.23(+0.41%)
May 30, 2025 56.12 56.48 55.84 56.35 10,035,011 +0.26(+0.46%)
May 29, 2025 55.53 56.10 55.29 56.09 4,880,562 +0.51(+0.91%)
May 28, 2025 55.89 55.93 55.40 55.58 3,319,862 -0.31(-0.55%)
May 27, 2025 55.52 56.06 55.28 55.89 4,508,613 +0.63(+1.13%)
May 23, 2025 55.20 55.44 54.77 55.27 4,026,270 +0.35(+0.63%)
May 22, 2025 54.97 55.13 54.38 54.92 4,056,876 -0.07(-0.13%)
May 21, 2025 55.86 55.93 54.91 54.99 4,552,976 -0.95(-1.69%)
May 20, 2025 55.73 56.08 55.73 55.93 2,792,986 -0.05(-0.09%)
May 19, 2025 55.83 56.11 55.63 55.98 4,713,326 +0.01(+0.02%)
May 16, 2025 55.24 56.07 55.04 55.97 6,515,491 +0.84(+1.52%)
May 15, 2025 54.53 55.14 54.26 55.14 5,863,934 +0.86(+1.58%)
May 14, 2025 54.79 54.92 54.12 54.28 6,297,609 -0.52(-0.94%)
May 13, 2025 55.52 55.62 54.55 54.80 6,672,139 -0.88(-1.57%)
May 12, 2025 55.88 55.93 55.08 55.67 8,817,199 -0.75(-1.32%)
May 09, 2025 55.94 56.60 55.63 56.42 3,652,121 +0.44(+0.78%)
May 08, 2025 56.43 56.54 55.93 55.98 4,880,885 -0.49(-0.86%)
May 07, 2025 56.53 56.96 56.31 56.47 6,854,698 -0.05(-0.09%)
May 06, 2025 56.61 57.28 56.10 56.52 5,675,726 -0.15(-0.26%)
May 05, 2025 56.69 57.07 56.48 56.67 4,412,700 -0.02(-0.04%)
May 02, 2025 57.33 57.43 56.52 56.69 4,313,253 -0.21(-0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.