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 |