• SPX
  • 6090.27
  • 0.25 %
  • 15.1602
  • DJI
  • 44642.52
  • -0.28 %
  • -123.1914
  • N225
  • 39091.17
  • -0.77 %
  • -304.4297
  • FTSE
  • 8308.61
  • -0.49 %
  • -40.7695
  • IXIC
  • 19859.773
  • 0.81 %
  • 159.0508
Realty Income Corporation (O) Charts

Realty Income Corporation (O) Charts

NYSE Currency in USD Disclaimer

Stock Price

$56.18

$0.12

(0.21%)

Day's range
$55.95
Day's range
$56.36
  • 5 DAY PERFORMANCE

    +0.27%
  • 1 MONTH PERFORMANCE

    -2.31%
  • 3 MONTH PERFORMANCE

    -9.97%
  • 6 MONTH PERFORMANCE

    +5.36%
  • YEAR-TO-DATE PERFORMANCE

    -2.16%
  • 1 YEAR PERFORMANCE

    +4.31%

Realty Income Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/06/2024 $56.06 $56.17   (0.2%) $56.36 $55.95 3.08 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
09/25/2024 $62.71 $62.64   (-0.11%) $62.88 $62.30 5.23 M $54.52 B
09/24/2024 $62.01 $62.56   (0.89%) $62.90 $61.73 5.13 M $54.45 B
09/23/2024 $62.00 $62.32   (0.52%) $62.49 $61.85 4.12 M $54.24 B
09/20/2024 $60.56 $61.63   (1.77%) $61.76 $60.44 12.38 M $53.64 B
09/19/2024 $61.95 $60.70   (-2.02%) $62.10 $60.42 7.23 M $52.83 B
09/18/2024 $62.54 $62.19   (-0.56%) $63.23 $61.89 4.64 M $54.13 B
09/17/2024 $62.76 $62.49   (-0.43%) $63.14 $62.48 3.64 M $54.39 B
09/16/2024 $62.98 $62.68   (-0.48%) $63.23 $62.58 3.16 M $54.55 B
09/13/2024 $62.82 $62.71   (-0.18%) $62.90 $62.09 3.51 M $54.58 B
09/12/2024 $62.61 $62.41   (-0.32%) $62.79 $61.95 2.79 M $54.32 B
09/11/2024 $62.35 $62.61   (0.42%) $62.70 $61.90 2.99 M $54.49 B
09/10/2024 $63.01 $62.81   (-0.32%) $63.10 $62.58 2.56 M $54.66 B
09/09/2024 $62.11 $62.86   (1.21%) $62.97 $62.05 4.48 M $54.71 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.