5 DAY PERFORMANCE
+1.83%
1 MONTH PERFORMANCE
+2.33%
3 MONTH PERFORMANCE
+6.65%
6 MONTH PERFORMANCE
-4.22%
YEAR-TO-DATE PERFORMANCE
+8.46%
1 YEAR PERFORMANCE
+8.20%
Realty Income Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $57.56 | $57.90 (0.58%) | $58.06 | $56.96 | 2.13 M | $50.14 B |
| 04/29/2025 | $57.24 | $57.38 (0.24%) | $57.67 | $56.83 | 3.46 M | $49.96 B |
| 04/28/2025 | $56.81 | $57.24 (0.76%) | $57.37 | $56.42 | 3.79 M | $49.84 B |
| 04/25/2025 | $57.26 | $56.89 (-0.65%) | $57.37 | $56.56 | 3.86 M | $49.53 B |
| 04/24/2025 | $58.10 | $57.15 (-1.64%) | $58.10 | $56.96 | 5.52 M | $49.76 B |
| 04/23/2025 | $58.36 | $58.03 (-0.57%) | $58.66 | $57.42 | 4.95 M | $50.52 B |
| 04/22/2025 | $58.32 | $58.52 (0.34%) | $58.88 | $57.98 | 4.06 M | $50.95 B |
| 04/21/2025 | $58.15 | $57.96 (-0.33%) | $58.69 | $57.16 | 4.41 M | $50.46 B |
| 04/17/2025 | $57.32 | $58.32 (1.74%) | $58.62 | $57.20 | 5.11 M | $50.78 B |
| 04/16/2025 | $57.00 | $57.26 (0.46%) | $57.92 | $56.98 | 4.66 M | $49.85 B |
| 04/15/2025 | $56.43 | $57.01 (1.03%) | $57.14 | $56.14 | 4.99 M | $49.64 B |
| 04/14/2025 | $55.53 | $56.27 (1.33%) | $56.64 | $55.36 | 4.59 M | $48.99 B |
| 04/11/2025 | $54.00 | $55.22 (2.26%) | $55.35 | $53.65 | 6.52 M | $48.08 B |
| 04/10/2025 | $53.90 | $54.15 (0.46%) | $54.78 | $52.61 | 7.98 M | $47.15 B |
| 04/09/2025 | $51.50 | $53.98 (4.82%) | $54.37 | $50.71 | 10.57 M | $47.00 B |
| 04/08/2025 | $54.04 | $52.27 (-3.28%) | $54.44 | $51.81 | 12.13 M | $45.51 B |
| 04/07/2025 | $52.70 | $52.93 (0.44%) | $55.04 | $52.48 | 13.27 M | $46.08 B |
| 04/04/2025 | $56.33 | $55.15 (-2.09%) | $56.99 | $55.07 | 12.10 M | $48.02 B |
| 04/03/2025 | $57.51 | $57.06 (-0.78%) | $58.16 | $56.38 | 9.62 M | $49.68 B |
| 04/02/2025 | $57.36 | $57.12 (-0.42%) | $57.55 | $56.68 | 4.77 M | $49.73 B |
| 04/01/2025 | $57.93 | $57.15 (-1.35%) | $58.20 | $56.51 | 5.14 M | $49.76 B |
| 03/31/2025 | $56.75 | $58.01 (2.22%) | $58.27 | $56.75 | 8.20 M | $50.51 B |
| 03/28/2025 | $56.41 | $56.61 (0.35%) | $56.74 | $55.98 | 3.50 M | $49.29 B |
| 03/27/2025 | $56.47 | $56.16 (-0.55%) | $56.93 | $56.10 | 4.49 M | $48.90 B |
| 03/26/2025 | $55.80 | $56.56 (1.36%) | $56.72 | $55.72 | 4.48 M | $49.24 B |
| 03/25/2025 | $56.33 | $55.65 (-1.21%) | $56.45 | $55.51 | 6.72 M | $48.45 B |
| 03/24/2025 | $55.90 | $56.28 (0.68%) | $56.46 | $55.75 | 4.70 M | $49.00 B |
| 03/21/2025 | $56.27 | $55.80 (-0.84%) | $56.33 | $55.57 | 10.84 M | $48.58 B |
| 03/20/2025 | $56.62 | $56.46 (-0.28%) | $56.66 | $56.10 | 5.08 M | $49.16 B |
| 03/19/2025 | $56.96 | $56.44 (-0.91%) | $57.03 | $56.28 | 6.04 M | $49.14 B |
| 03/18/2025 | $56.99 | $56.96 (-0.05%) | $57.18 | $56.61 | 3.71 M | $49.59 B |
| 03/17/2025 | $56.95 | $56.98 (0.05%) | $57.37 | $56.81 | 3.84 M | $49.61 B |
| 03/14/2025 | $55.97 | $56.69 (1.29%) | $56.82 | $55.86 | 6.37 M | $49.36 B |
| 03/13/2025 | $56.50 | $55.86 (-1.13%) | $57.45 | $55.80 | 5.82 M | $48.64 B |
| 03/12/2025 | $56.50 | $56.37 (-0.23%) | $56.72 | $55.88 | 7.06 M | $49.08 B |
| 03/11/2025 | $58.50 | $56.71 (-3.06%) | $58.77 | $56.23 | 7.48 M | $49.38 B |
| 03/10/2025 | $58.75 | $58.49 (-0.44%) | $60.39 | $58.22 | 7.58 M | $50.93 B |
| 03/07/2025 | $57.47 | $58.48 (1.76%) | $59.02 | $57.43 | 6.26 M | $50.92 B |
| 03/06/2025 | $57.86 | $57.33 (-0.92%) | $58.27 | $56.73 | 7.13 M | $49.92 B |
| 03/05/2025 | $57.34 | $58.11 (1.34%) | $58.26 | $57.09 | 5.37 M | $50.59 B |
| 03/04/2025 | $57.70 | $57.76 (0.1%) | $58.53 | $57.70 | 8.28 M | $50.29 B |
| 03/03/2025 | $56.68 | $57.55 (1.53%) | $57.64 | $56.63 | 5.86 M | $50.11 B |
| 02/28/2025 | $56.84 | $57.03 (0.33%) | $57.25 | $56.66 | 7.52 M | $49.65 B |
| 02/27/2025 | $56.07 | $56.57 (0.89%) | $56.83 | $56.05 | 5.08 M | $49.25 B |
| 02/26/2025 | $56.16 | $56.10 (-0.11%) | $56.91 | $55.90 | 6.08 M | $48.84 B |
| 02/25/2025 | $55.69 | $56.24 (0.99%) | $56.46 | $54.13 | 9.78 M | $48.97 B |
| 02/24/2025 | $56.74 | $57.31 (1%) | $57.56 | $56.66 | 5.31 M | $49.90 B |
| 02/21/2025 | $56.72 | $57.09 (0.65%) | $57.33 | $56.63 | 7.39 M | $49.71 B |
| 02/20/2025 | $55.67 | $56.52 (1.53%) | $56.70 | $55.67 | 5.23 M | $49.21 B |
| 02/19/2025 | $55.05 | $55.67 (1.13%) | $55.88 | $55.00 | 4.12 M | $48.47 B |
| 02/18/2025 | $54.35 | $55.23 (1.62%) | $55.24 | $54.23 | 3.81 M | $48.09 B |
| 02/14/2025 | $55.08 | $54.49 (-1.07%) | $55.43 | $54.47 | 3.72 M | $47.44 B |
| 02/13/2025 | $54.12 | $54.92 (1.48%) | $55.00 | $53.93 | 4.13 M | $47.82 B |
| 02/12/2025 | $53.66 | $54.07 (0.76%) | $54.15 | $53.30 | 4.31 M | $47.08 B |
| 02/11/2025 | $53.99 | $54.38 (0.72%) | $54.58 | $53.80 | 3.89 M | $47.35 B |
| 02/10/2025 | $54.05 | $53.96 (-0.17%) | $54.37 | $53.59 | 3.83 M | $46.98 B |
| 02/07/2025 | $54.18 | $54.12 (-0.11%) | $54.35 | $53.87 | 4.54 M | $47.12 B |
| 02/06/2025 | $54.62 | $54.29 (-0.6%) | $54.70 | $54.02 | 4.37 M | $47.27 B |
| 02/05/2025 | $54.59 | $54.43 (-0.29%) | $54.73 | $54.05 | 4.58 M | $47.39 B |
| 02/04/2025 | $54.29 | $54.03 (-0.48%) | $54.44 | $53.85 | 3.70 M | $47.04 B |
| 02/03/2025 | $53.90 | $54.49 (1.09%) | $54.75 | $53.61 | 4.32 M | $47.44 B |
| 01/31/2025 | $54.09 | $54.64 (1.02%) | $55.08 | $54.03 | 6.78 M | $47.57 B |
| 01/30/2025 | $54.70 | $54.32 (-0.69%) | $54.84 | $53.78 | 4.28 M | $47.29 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.
