5 DAY PERFORMANCE
+2.49%
1 MONTH PERFORMANCE
+6.29%
3 MONTH PERFORMANCE
+8.48%
6 MONTH PERFORMANCE
+4.98%
YEAR-TO-DATE PERFORMANCE
+12.22%
1 YEAR PERFORMANCE
-1.63%
Realty Income Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $59.23 | $59.90 (1.13%) | $60.17 | $59.16 | 6.75 M | $54.09 B |
| 08/19/2025 | $58.05 | $59.01 (1.65%) | $59.03 | $57.99 | 4.60 M | $53.28 B |
| 08/18/2025 | $58.48 | $57.87 (-1.04%) | $58.63 | $57.85 | 4.33 M | $52.25 B |
| 08/15/2025 | $58.01 | $58.48 (0.81%) | $58.69 | $57.82 | 6.24 M | $52.81 B |
| 08/14/2025 | $57.79 | $57.82 (0.05%) | $58.02 | $57.61 | 4.19 M | $52.21 B |
| 08/13/2025 | $57.73 | $57.89 (0.28%) | $58.02 | $57.28 | 4.67 M | $52.27 B |
| 08/12/2025 | $57.45 | $57.66 (0.37%) | $57.70 | $57.01 | 4.15 M | $52.07 B |
| 08/11/2025 | $57.38 | $57.39 (0.02%) | $57.92 | $57.35 | 3.61 M | $51.82 B |
| 08/08/2025 | $57.16 | $57.44 (0.49%) | $57.98 | $57.13 | 4.54 M | $51.87 B |
| 08/07/2025 | $56.96 | $57.09 (0.23%) | $57.21 | $56.27 | 5.06 M | $51.55 B |
| 08/06/2025 | $57.23 | $56.91 (-0.56%) | $57.49 | $56.89 | 4.20 M | $51.39 B |
| 08/05/2025 | $57.38 | $57.20 (-0.31%) | $57.58 | $57.17 | 4.20 M | $51.65 B |
| 08/04/2025 | $56.56 | $57.45 (1.57%) | $57.48 | $56.53 | 5.23 M | $51.88 B |
| 08/01/2025 | $56.50 | $56.57 (0.12%) | $57.00 | $55.92 | 7.98 M | $51.08 B |
| 07/31/2025 | $56.76 | $56.13 (-1.11%) | $56.95 | $56.04 | 7.46 M | $50.68 B |
| 07/30/2025 | $57.38 | $56.79 (-1.03%) | $57.73 | $56.59 | 3.86 M | $51.28 B |
| 07/29/2025 | $57.07 | $57.36 (0.51%) | $57.44 | $56.76 | 4.39 M | $51.79 B |
| 07/28/2025 | $57.90 | $56.86 (-1.8%) | $57.90 | $56.85 | 4.24 M | $51.34 B |
| 07/25/2025 | $58.09 | $57.90 (-0.33%) | $58.20 | $57.29 | 4.44 M | $52.28 B |
| 07/24/2025 | $57.76 | $58.02 (0.45%) | $58.26 | $57.63 | 4.00 M | $52.39 B |
| 07/23/2025 | $57.78 | $57.88 (0.17%) | $58.09 | $57.54 | 3.67 M | $52.26 B |
| 07/22/2025 | $56.50 | $57.84 (2.37%) | $57.88 | $56.49 | 5.15 M | $52.23 B |
| 07/21/2025 | $56.67 | $56.39 (-0.49%) | $56.99 | $56.32 | 3.72 M | $50.92 B |
| 07/18/2025 | $56.45 | $56.47 (0.04%) | $56.82 | $56.30 | 4.16 M | $50.99 B |
| 07/17/2025 | $56.75 | $56.36 (-0.69%) | $56.93 | $56.36 | 4.44 M | $50.89 B |
| 07/16/2025 | $56.98 | $56.79 (-0.33%) | $57.19 | $56.61 | 5.29 M | $51.28 B |
| 07/15/2025 | $58.20 | $56.66 (-2.65%) | $58.44 | $56.66 | 7.80 M | $51.16 B |
| 07/14/2025 | $57.12 | $58.70 (2.77%) | $58.98 | $57.07 | 13.46 M | $53.00 B |
| 07/11/2025 | $56.77 | $57.16 (0.69%) | $57.34 | $56.59 | 4.63 M | $51.61 B |
| 07/10/2025 | $56.79 | $56.93 (0.25%) | $57.16 | $56.60 | 5.42 M | $51.41 B |
| 07/09/2025 | $57.48 | $56.92 (-0.97%) | $57.58 | $56.92 | 5.71 M | $51.40 B |
| 07/08/2025 | $57.19 | $57.49 (0.52%) | $57.65 | $57.06 | 3.97 M | $51.91 B |
| 07/07/2025 | $57.69 | $57.53 (-0.28%) | $57.94 | $57.21 | 4.69 M | $51.95 B |
| 07/03/2025 | $57.72 | $57.68 (-0.07%) | $57.88 | $57.39 | 2.94 M | $52.08 B |
| 07/02/2025 | $57.50 | $57.75 (0.43%) | $57.84 | $57.14 | 3.98 M | $52.15 B |
| 07/01/2025 | $57.44 | $57.80 (0.63%) | $58.14 | $57.22 | 5.69 M | $52.19 B |
| 06/30/2025 | $57.07 | $57.61 (0.95%) | $57.65 | $56.56 | 7.30 M | $52.02 B |
| 06/27/2025 | $57.31 | $57.03 (-0.49%) | $57.65 | $56.82 | 5.32 M | $51.50 B |
| 06/26/2025 | $57.38 | $57.20 (-0.31%) | $57.55 | $56.70 | 6.19 M | $51.65 B |
| 06/25/2025 | $57.75 | $57.08 (-1.16%) | $57.79 | $57.05 | 8.47 M | $51.54 B |
| 06/24/2025 | $58.26 | $57.98 (-0.48%) | $58.41 | $57.88 | 5.39 M | $52.35 B |
| 06/23/2025 | $57.22 | $58.37 (2.01%) | $58.45 | $57.22 | 5.17 M | $52.71 B |
| 06/20/2025 | $57.56 | $57.18 (-0.66%) | $57.99 | $57.14 | 16.94 M | $51.63 B |
| 06/18/2025 | $57.62 | $57.58 (-0.07%) | $57.91 | $57.27 | 4.41 M | $51.99 B |
| 06/17/2025 | $57.40 | $57.53 (0.23%) | $57.75 | $57.09 | 4.27 M | $51.95 B |
| 06/16/2025 | $57.69 | $57.39 (-0.52%) | $58.06 | $57.23 | 5.06 M | $51.82 B |
| 06/13/2025 | $57.82 | $57.64 (-0.31%) | $58.17 | $57.27 | 4.85 M | $52.05 B |
| 06/12/2025 | $57.79 | $57.96 (0.29%) | $58.12 | $57.52 | 4.27 M | $52.34 B |
| 06/11/2025 | $57.37 | $57.76 (0.68%) | $57.95 | $57.35 | 4.19 M | $52.16 B |
| 06/10/2025 | $56.84 | $57.35 (0.9%) | $57.55 | $56.83 | 4.74 M | $51.79 B |
| 06/09/2025 | $55.96 | $56.81 (1.52%) | $56.90 | $55.86 | 5.66 M | $51.30 B |
| 06/06/2025 | $55.79 | $56.00 (0.38%) | $56.18 | $55.61 | 4.84 M | $50.57 B |
| 06/05/2025 | $56.01 | $55.83 (-0.32%) | $56.03 | $55.57 | 4.89 M | $50.41 B |
| 06/04/2025 | $55.85 | $55.92 (0.13%) | $56.20 | $55.52 | 5.15 M | $50.49 B |
| 06/03/2025 | $56.22 | $56.01 (-0.37%) | $56.32 | $55.85 | 4.76 M | $50.58 B |
| 06/02/2025 | $56.10 | $56.58 (0.86%) | $56.59 | $55.67 | 4.57 M | $51.09 B |
| 05/30/2025 | $56.39 | $56.62 (0.41%) | $56.75 | $56.11 | 9.97 M | $51.13 B |
| 05/29/2025 | $55.80 | $56.36 (1%) | $56.37 | $55.56 | 4.86 M | $50.89 B |
| 05/28/2025 | $56.16 | $55.85 (-0.55%) | $56.20 | $55.66 | 3.31 M | $50.43 B |
| 05/27/2025 | $55.79 | $56.16 (0.66%) | $56.33 | $55.55 | 4.49 M | $50.71 B |
| 05/23/2025 | $55.46 | $55.53 (0.13%) | $55.70 | $55.03 | 4.01 M | $50.14 B |
| 05/22/2025 | $55.23 | $55.18 (-0.09%) | $55.39 | $54.64 | 4.04 M | $49.83 B |
| 05/21/2025 | $56.13 | $55.25 (-1.57%) | $56.20 | $55.17 | 4.53 M | $49.89 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.
