Realty Income Corporation (O) Charts

NYSE Currency in USD Disclaimer

$53.11

north_east $0.11 (0.2%)
Day's range
$52.67
Day's range
$53.24

5 DAY PERFORMANCE

+0.61%

1 MONTH PERFORMANCE

-8.03%

3 MONTH PERFORMANCE

-15.00%

6 MONTH PERFORMANCE

+0.82%

YEAR-TO-DATE PERFORMANCE

-7.51%

1 YEAR PERFORMANCE

-7.95%

Realty Income Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/24/2024 $52.88 $53.24 (0.68%) $53.24 $52.67 2.59 M $46.35 B
12/23/2024 $52.70 $53.00 (0.57%) $53.07 $52.44 5.47 M $46.15 B
12/20/2024 $52.00 $52.79 (1.52%) $53.56 $52.00 14.47 M $45.96 B
12/19/2024 $53.17 $51.76 (-2.65%) $53.51 $51.74 7.96 M $45.07 B
12/18/2024 $54.30 $52.81 (-2.74%) $54.82 $52.78 7.66 M $45.98 B
12/17/2024 $54.41 $54.52 (0.2%) $55.15 $54.14 4.95 M $47.47 B
12/16/2024 $55.00 $54.58 (-0.76%) $55.47 $54.52 5.67 M $47.52 B
12/13/2024 $55.00 $55.34 (0.62%) $55.51 $54.77 3.90 M $48.18 B
12/12/2024 $55.17 $55.14 (-0.05%) $55.88 $55.06 3.89 M $48.01 B
12/11/2024 $55.67 $55.32 (-0.63%) $55.98 $55.17 6.63 M $48.17 B
12/10/2024 $56.25 $55.78 (-0.84%) $56.32 $55.69 5.09 M $48.57 B
12/09/2024 $56.10 $56.48 (0.68%) $56.68 $55.77 3.95 M $49.18 B
12/06/2024 $56.06 $56.17 (0.2%) $56.36 $55.95 3.11 M $48.91 B
12/05/2024 $55.97 $56.06 (0.16%) $56.17 $55.68 3.79 M $48.81 B
12/04/2024 $56.35 $56.17 (-0.32%) $56.57 $55.94 4.01 M $48.91 B
12/03/2024 $56.90 $56.03 (-1.53%) $56.94 $56.00 4.86 M $48.78 B
12/02/2024 $57.57 $56.69 (-1.53%) $57.67 $56.41 5.05 M $49.36 B
11/29/2024 $58.50 $57.89 (-1.04%) $58.65 $57.79 3.49 M $50.40 B
11/27/2024 $58.14 $58.32 (0.31%) $58.79 $58.13 3.02 M $50.78 B
11/26/2024 $57.39 $57.75 (0.63%) $57.84 $57.08 3.04 M $50.28 B
11/25/2024 $57.50 $57.45 (-0.09%) $57.72 $57.17 6.79 M $50.02 B
11/22/2024 $57.65 $57.45 (-0.35%) $57.88 $57.30 3.28 M $50.02 B
11/21/2024 $56.72 $57.39 (1.18%) $57.51 $56.56 2.95 M $49.97 B
11/20/2024 $56.92 $56.88 (-0.07%) $57.27 $56.63 4.13 M $49.52 B
11/19/2024 $56.72 $57.18 (0.81%) $57.33 $56.32 3.37 M $49.78 B
11/18/2024 $56.14 $56.77 (1.12%) $56.89 $55.97 4.21 M $49.43 B
11/15/2024 $56.08 $56.54 (0.82%) $56.62 $55.95 7.98 M $49.23 B
11/14/2024 $56.84 $56.07 (-1.35%) $56.84 $55.88 5.12 M $48.82 B
11/13/2024 $57.45 $56.90 (-0.96%) $57.59 $56.62 3.79 M $49.54 B
11/12/2024 $57.40 $57.02 (-0.66%) $57.65 $56.98 3.68 M $49.65 B
11/11/2024 $57.52 $57.65 (0.23%) $58.65 $57.48 5.23 M $50.19 B
11/08/2024 $56.80 $57.51 (1.25%) $57.71 $56.70 5.58 M $50.07 B
11/07/2024 $57.27 $56.38 (-1.55%) $57.33 $56.26 7.30 M $49.09 B
11/06/2024 $58.24 $57.00 (-2.13%) $58.24 $56.00 11.42 M $49.63 B
11/05/2024 $59.00 $58.82 (-0.31%) $59.01 $57.92 5.52 M $51.21 B
11/04/2024 $58.99 $59.29 (0.51%) $60.05 $58.91 4.69 M $51.62 B
11/01/2024 $59.41 $58.88 (-0.89%) $59.83 $58.82 4.62 M $51.24 B
10/31/2024 $60.25 $59.37 (-1.46%) $60.40 $59.32 9.17 M $51.67 B
10/30/2024 $60.52 $60.48 (-0.07%) $61.00 $60.30 4.56 M $52.64 B
10/29/2024 $61.11 $60.41 (-1.15%) $61.34 $60.40 5.17 M $52.58 B
10/28/2024 $61.81 $61.29 (-0.84%) $62.11 $61.18 4.61 M $53.34 B
10/25/2024 $63.21 $61.31 (-3.01%) $63.29 $61.21 5.99 M $53.36 B
10/24/2024 $64.15 $63.31 (-1.31%) $64.68 $63.29 3.84 M $55.10 B
10/23/2024 $63.60 $64.24 (1.01%) $64.42 $63.60 4.23 M $55.91 B
10/22/2024 $63.58 $63.69 (0.17%) $63.95 $63.44 2.84 M $55.43 B
10/21/2024 $64.54 $63.79 (-1.16%) $64.88 $63.75 3.30 M $55.52 B
10/18/2024 $64.00 $64.71 (1.11%) $64.77 $63.62 3.41 M $56.32 B
10/17/2024 $63.84 $63.96 (0.19%) $64.10 $63.43 3.45 M $55.67 B
10/16/2024 $63.42 $64.23 (1.28%) $64.30 $63.39 3.62 M $55.90 B
10/15/2024 $62.49 $63.36 (1.39%) $63.74 $62.36 3.86 M $55.14 B
10/14/2024 $61.73 $62.11 (0.62%) $62.33 $61.53 3.13 M $54.06 B
10/11/2024 $61.73 $61.75 (0.03%) $62.02 $61.50 2.91 M $53.74 B
10/10/2024 $61.80 $61.47 (-0.53%) $62.27 $61.17 3.18 M $53.50 B
10/09/2024 $61.48 $61.81 (0.54%) $61.92 $61.31 3.13 M $53.79 B
10/08/2024 $61.78 $61.51 (-0.44%) $61.95 $61.10 4.44 M $53.53 B
10/07/2024 $61.87 $61.67 (-0.32%) $61.87 $61.46 4.02 M $53.67 B
10/04/2024 $61.62 $62.01 (0.63%) $62.57 $61.17 5.25 M $53.97 B
10/03/2024 $62.30 $62.40 (0.16%) $62.51 $61.79 3.62 M $54.31 B
10/02/2024 $62.53 $62.42 (-0.18%) $62.82 $62.01 4.33 M $54.33 B
10/01/2024 $63.33 $63.00 (-0.52%) $63.61 $62.76 5.38 M $54.83 B
09/30/2024 $62.90 $63.42 (0.83%) $63.49 $62.51 7.14 M $55.20 B
09/27/2024 $62.81 $62.73 (-0.13%) $63.27 $62.54 4.30 M $54.60 B
09/26/2024 $62.49 $62.48 (-0.02%) $63.00 $62.18 4.23 M $54.38 B