5 DAY PERFORMANCE
+1.06%
1 MONTH PERFORMANCE
+3.71%
3 MONTH PERFORMANCE
-0.10%
6 MONTH PERFORMANCE
+4.11%
YEAR-TO-DATE PERFORMANCE
+9.01%
1 YEAR PERFORMANCE
+3.65%
Realty Income Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $58.10 | $58.21 (0.19%) | $58.62 | $57.88 | 4.97 M | $53.20 B |
| 12/03/2025 | $57.74 | $58.09 (0.61%) | $58.25 | $57.52 | 6.56 M | $53.09 B |
| 12/02/2025 | $57.59 | $57.50 (-0.16%) | $57.73 | $57.06 | 4.73 M | $52.55 B |
| 12/01/2025 | $57.30 | $57.43 (0.23%) | $57.59 | $57.02 | 4.60 M | $52.49 B |
| 11/28/2025 | $56.91 | $57.61 (1.23%) | $57.62 | $56.88 | 3.49 M | $52.65 B |
| 11/26/2025 | $56.74 | $57.14 (0.7%) | $57.40 | $56.68 | 5.13 M | $52.22 B |
| 11/25/2025 | $56.70 | $56.72 (0.04%) | $57.04 | $56.47 | 7.26 M | $51.84 B |
| 11/24/2025 | $56.90 | $56.49 (-0.72%) | $57.03 | $56.30 | 10.44 M | $51.63 B |
| 11/21/2025 | $56.49 | $56.67 (0.32%) | $57.16 | $56.31 | 7.22 M | $51.79 B |
| 11/20/2025 | $56.80 | $56.30 (-0.88%) | $57.03 | $56.27 | 6.06 M | $51.46 B |
| 11/19/2025 | $57.32 | $56.71 (-1.06%) | $57.41 | $56.54 | 4.43 M | $51.83 B |
| 11/18/2025 | $57.00 | $57.34 (0.6%) | $57.46 | $56.68 | 5.44 M | $52.41 B |
| 11/17/2025 | $56.84 | $57.00 (0.28%) | $57.07 | $56.66 | 5.55 M | $52.10 B |
| 11/14/2025 | $56.84 | $56.80 (-0.07%) | $57.12 | $56.54 | 5.63 M | $51.91 B |
| 11/13/2025 | $56.96 | $56.59 (-0.65%) | $57.65 | $56.55 | 6.72 M | $51.72 B |
| 11/12/2025 | $57.07 | $56.93 (-0.25%) | $57.20 | $56.77 | 5.50 M | $52.03 B |
| 11/11/2025 | $56.68 | $57.16 (0.85%) | $57.26 | $56.62 | 5.02 M | $52.24 B |
| 11/10/2025 | $56.88 | $56.38 (-0.88%) | $57.03 | $56.03 | 6.43 M | $51.53 B |
| 11/07/2025 | $56.51 | $56.87 (0.64%) | $56.90 | $56.39 | 5.96 M | $51.98 B |
| 11/06/2025 | $56.31 | $56.33 (0.04%) | $56.65 | $56.08 | 6.11 M | $51.48 B |
| 11/05/2025 | $56.50 | $56.12 (-0.67%) | $57.00 | $56.10 | 7.88 M | $51.29 B |
| 11/04/2025 | $57.80 | $56.14 (-2.87%) | $57.94 | $55.95 | 11.47 M | $51.31 B |
| 11/03/2025 | $57.69 | $58.20 (0.88%) | $58.34 | $57.32 | 7.77 M | $53.19 B |
| 10/31/2025 | $57.46 | $57.98 (0.9%) | $58.19 | $57.21 | 6.79 M | $52.99 B |
| 10/30/2025 | $58.52 | $57.91 (-1.04%) | $58.84 | $57.88 | 7.40 M | $52.93 B |
| 10/29/2025 | $59.04 | $58.36 (-1.15%) | $59.31 | $58.09 | 7.19 M | $53.34 B |
| 10/28/2025 | $60.27 | $59.21 (-1.76%) | $60.27 | $59.16 | 5.79 M | $54.11 B |
| 10/27/2025 | $60.00 | $60.40 (0.67%) | $60.41 | $59.79 | 4.95 M | $55.20 B |
| 10/24/2025 | $60.38 | $59.99 (-0.65%) | $60.44 | $59.98 | 3.88 M | $54.83 B |
| 10/23/2025 | $60.51 | $60.22 (-0.48%) | $60.58 | $59.88 | 3.46 M | $55.04 B |
| 10/22/2025 | $60.05 | $60.27 (0.37%) | $60.55 | $59.86 | 4.08 M | $55.08 B |
| 10/21/2025 | $60.70 | $60.03 (-1.1%) | $60.90 | $59.69 | 5.31 M | $54.86 B |
| 10/20/2025 | $60.01 | $60.64 (1.05%) | $60.65 | $59.99 | 3.69 M | $55.42 B |
| 10/17/2025 | $59.50 | $59.94 (0.74%) | $59.99 | $59.33 | 4.24 M | $54.78 B |
| 10/16/2025 | $59.56 | $59.29 (-0.45%) | $59.91 | $59.24 | 4.72 M | $54.19 B |
| 10/15/2025 | $58.85 | $59.46 (1.04%) | $59.55 | $58.61 | 5.14 M | $54.34 B |
| 10/14/2025 | $58.73 | $58.84 (0.19%) | $59.09 | $58.56 | 5.30 M | $53.78 B |
| 10/13/2025 | $58.12 | $58.73 (1.05%) | $58.87 | $58.03 | 4.23 M | $53.68 B |
| 10/10/2025 | $58.76 | $58.26 (-0.85%) | $58.97 | $58.22 | 4.85 M | $53.25 B |
| 10/09/2025 | $59.14 | $58.66 (-0.81%) | $59.30 | $58.42 | 4.04 M | $53.61 B |
| 10/08/2025 | $59.49 | $59.01 (-0.81%) | $59.55 | $58.96 | 4.67 M | $53.93 B |
| 10/07/2025 | $59.96 | $59.63 (-0.55%) | $60.09 | $59.51 | 4.61 M | $54.50 B |
| 10/06/2025 | $60.25 | $59.90 (-0.58%) | $60.39 | $59.90 | 4.98 M | $54.75 B |
| 10/03/2025 | $60.05 | $60.40 (0.58%) | $60.74 | $60.05 | 4.12 M | $55.20 B |
| 10/02/2025 | $60.28 | $60.08 (-0.33%) | $60.31 | $59.82 | 4.49 M | $54.91 B |
| 10/01/2025 | $60.50 | $60.46 (-0.07%) | $60.74 | $60.31 | 5.64 M | $55.26 B |
| 09/30/2025 | $60.55 | $60.79 (0.4%) | $60.82 | $60.30 | 6.68 M | $55.56 B |
| 09/29/2025 | $60.30 | $60.55 (0.41%) | $60.55 | $60.10 | 6.07 M | $55.34 B |
| 09/26/2025 | $59.87 | $60.32 (0.75%) | $60.47 | $59.87 | 5.68 M | $55.13 B |
| 09/25/2025 | $60.20 | $59.79 (-0.68%) | $60.36 | $59.49 | 4.80 M | $54.65 B |
| 09/24/2025 | $59.67 | $59.98 (0.52%) | $60.30 | $59.46 | 5.75 M | $54.82 B |
| 09/23/2025 | $59.12 | $59.55 (0.73%) | $59.64 | $59.10 | 4.57 M | $54.43 B |
| 09/22/2025 | $59.31 | $59.06 (-0.42%) | $59.32 | $58.71 | 5.91 M | $53.98 B |
| 09/19/2025 | $59.07 | $59.16 (0.15%) | $59.70 | $58.95 | 12.68 M | $54.07 B |
| 09/18/2025 | $59.44 | $59.11 (-0.56%) | $59.76 | $58.96 | 6.23 M | $54.02 B |
| 09/17/2025 | $60.25 | $59.71 (-0.9%) | $60.49 | $59.70 | 5.24 M | $54.57 B |
| 09/16/2025 | $60.24 | $59.98 (-0.43%) | $60.55 | $59.79 | 6.21 M | $54.82 B |
| 09/15/2025 | $60.58 | $60.22 (-0.59%) | $61.09 | $60.08 | 6.10 M | $55.04 B |
| 09/12/2025 | $60.09 | $60.41 (0.53%) | $60.59 | $60.03 | 3.91 M | $55.21 B |
| 09/11/2025 | $59.55 | $60.16 (1.02%) | $60.25 | $59.55 | 4.69 M | $54.98 B |
| 09/10/2025 | $59.53 | $59.45 (-0.13%) | $59.85 | $59.17 | 4.67 M | $54.33 B |
| 09/09/2025 | $59.05 | $59.49 (0.75%) | $59.53 | $58.83 | 4.08 M | $54.37 B |
| 09/08/2025 | $59.02 | $59.10 (0.14%) | $59.26 | $58.63 | 5.20 M | $54.01 B |
| 09/05/2025 | $58.45 | $59.29 (1.44%) | $59.29 | $58.43 | 5.32 M | $54.19 B |
| 09/04/2025 | $58.07 | $58.28 (0.36%) | $58.65 | $57.93 | 4.32 M | $53.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
