5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
+8.57%
3 MONTH PERFORMANCE
+5.55%
6 MONTH PERFORMANCE
+9.03%
YEAR-TO-DATE PERFORMANCE
+8.57%
1 YEAR PERFORMANCE
+12.01%
Realty Income Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $60.63 | $61.16 (0.87%) | $61.23 | $60.40 | 7.30 M | $55.90 B |
| 01/29/2026 | $60.33 | $60.78 (0.75%) | $60.78 | $60.10 | 5.34 M | $55.55 B |
| 01/28/2026 | $60.92 | $60.07 (-1.4%) | $61.16 | $59.90 | 5.08 M | $54.90 B |
| 01/27/2026 | $60.41 | $60.92 (0.84%) | $60.97 | $60.23 | 6.18 M | $55.68 B |
| 01/26/2026 | $61.04 | $60.40 (-1.05%) | $61.13 | $60.26 | 6.87 M | $55.20 B |
| 01/23/2026 | $60.92 | $60.74 (-0.3%) | $60.95 | $60.19 | 5.41 M | $55.51 B |
| 01/22/2026 | $61.76 | $60.85 (-1.47%) | $61.95 | $60.79 | 7.23 M | $55.61 B |
| 01/21/2026 | $61.80 | $61.79 (-0.02%) | $61.86 | $60.95 | 6.32 M | $56.47 B |
| 01/20/2026 | $61.42 | $61.62 (0.33%) | $61.95 | $60.87 | 7.36 M | $56.32 B |
| 01/16/2026 | $60.47 | $61.42 (1.57%) | $61.54 | $60.38 | 7.22 M | $56.13 B |
| 01/15/2026 | $60.30 | $60.72 (0.7%) | $60.75 | $60.15 | 6.75 M | $55.49 B |
| 01/14/2026 | $59.29 | $60.31 (1.72%) | $60.32 | $59.26 | 6.76 M | $55.12 B |
| 01/13/2026 | $58.95 | $59.23 (0.47%) | $59.38 | $58.67 | 5.06 M | $54.13 B |
| 01/12/2026 | $58.40 | $58.89 (0.84%) | $59.06 | $58.30 | 6.35 M | $53.82 B |
| 01/09/2026 | $58.22 | $58.17 (-0.09%) | $58.67 | $58.02 | 5.19 M | $53.16 B |
| 01/08/2026 | $57.32 | $58.29 (1.69%) | $58.54 | $57.30 | 5.71 M | $53.27 B |
| 01/07/2026 | $57.73 | $57.35 (-0.66%) | $57.92 | $57.00 | 5.63 M | $52.41 B |
| 01/06/2026 | $57.94 | $57.42 (-0.9%) | $57.94 | $56.70 | 12.24 M | $52.48 B |
| 01/05/2026 | $57.30 | $57.85 (0.96%) | $58.09 | $56.77 | 6.82 M | $52.87 B |
| 01/02/2026 | $56.35 | $57.31 (1.7%) | $57.54 | $55.92 | 6.20 M | $52.38 B |
| 12/31/2025 | $56.73 | $56.37 (-0.63%) | $56.75 | $56.34 | 4.77 M | $51.52 B |
| 12/30/2025 | $56.93 | $57.03 (0.18%) | $57.08 | $56.73 | 4.99 M | $52.12 B |
| 12/29/2025 | $56.76 | $56.81 (0.09%) | $57.05 | $56.72 | 6.39 M | $51.92 B |
| 12/26/2025 | $56.63 | $56.69 (0.11%) | $56.84 | $56.42 | 4.45 M | $51.81 B |
| 12/24/2025 | $56.15 | $56.67 (0.93%) | $56.74 | $56.14 | 2.42 M | $51.79 B |
| 12/23/2025 | $56.72 | $55.93 (-1.39%) | $56.80 | $55.86 | 6.83 M | $51.12 B |
| 12/22/2025 | $56.36 | $56.67 (0.55%) | $56.75 | $56.01 | 6.00 M | $51.79 B |
| 12/19/2025 | $56.83 | $56.33 (-0.88%) | $57.21 | $56.31 | 14.31 M | $51.48 B |
| 12/18/2025 | $57.84 | $56.77 (-1.85%) | $58.02 | $56.61 | 9.71 M | $51.88 B |
| 12/17/2025 | $57.39 | $57.76 (0.64%) | $57.88 | $57.19 | 6.21 M | $52.79 B |
| 12/16/2025 | $58.11 | $57.44 (-1.15%) | $58.17 | $57.41 | 5.41 M | $52.50 B |
| 12/15/2025 | $57.89 | $58.08 (0.33%) | $58.16 | $57.64 | 6.60 M | $53.08 B |
| 12/12/2025 | $57.29 | $57.72 (0.75%) | $57.92 | $57.29 | 5.17 M | $52.75 B |
| 12/11/2025 | $56.98 | $57.22 (0.42%) | $57.40 | $56.69 | 5.39 M | $52.30 B |
| 12/10/2025 | $57.09 | $56.67 (-0.74%) | $57.58 | $56.65 | 7.98 M | $51.79 B |
| 12/09/2025 | $57.52 | $57.05 (-0.82%) | $57.80 | $57.00 | 6.05 M | $52.14 B |
| 12/08/2025 | $58.47 | $57.32 (-1.97%) | $58.47 | $57.32 | 8.37 M | $52.39 B |
| 12/05/2025 | $58.20 | $58.48 (0.48%) | $58.86 | $58.10 | 5.42 M | $53.45 B |
| 12/04/2025 | $58.11 | $58.21 (0.17%) | $58.62 | $57.87 | 6.07 M | $53.20 B |
| 12/03/2025 | $57.74 | $58.09 (0.61%) | $58.25 | $57.52 | 6.56 M | $53.09 B |
| 12/02/2025 | $57.59 | $57.50 (-0.16%) | $57.73 | $57.06 | 4.73 M | $52.55 B |
| 12/01/2025 | $57.30 | $57.43 (0.23%) | $57.59 | $57.02 | 4.60 M | $52.49 B |
| 11/28/2025 | $56.91 | $57.61 (1.23%) | $57.62 | $56.88 | 3.49 M | $52.65 B |
| 11/26/2025 | $56.74 | $57.14 (0.7%) | $57.40 | $56.68 | 5.13 M | $52.22 B |
| 11/25/2025 | $56.70 | $56.72 (0.04%) | $57.04 | $56.47 | 7.26 M | $51.84 B |
| 11/24/2025 | $56.90 | $56.49 (-0.72%) | $57.03 | $56.30 | 10.44 M | $51.63 B |
| 11/21/2025 | $56.49 | $56.67 (0.32%) | $57.16 | $56.31 | 7.22 M | $51.79 B |
| 11/20/2025 | $56.80 | $56.30 (-0.88%) | $57.03 | $56.27 | 6.06 M | $51.46 B |
| 11/19/2025 | $57.32 | $56.71 (-1.06%) | $57.41 | $56.54 | 4.43 M | $51.83 B |
| 11/18/2025 | $57.00 | $57.34 (0.6%) | $57.46 | $56.68 | 5.44 M | $52.41 B |
| 11/17/2025 | $56.84 | $57.00 (0.28%) | $57.07 | $56.66 | 5.55 M | $52.10 B |
| 11/14/2025 | $56.84 | $56.80 (-0.07%) | $57.12 | $56.54 | 5.63 M | $51.91 B |
| 11/13/2025 | $56.96 | $56.59 (-0.65%) | $57.65 | $56.55 | 6.72 M | $51.72 B |
| 11/12/2025 | $57.07 | $56.93 (-0.25%) | $57.20 | $56.77 | 5.50 M | $52.03 B |
| 11/11/2025 | $56.68 | $57.16 (0.85%) | $57.26 | $56.62 | 5.02 M | $52.24 B |
| 11/10/2025 | $56.88 | $56.38 (-0.88%) | $57.03 | $56.03 | 6.43 M | $51.53 B |
| 11/07/2025 | $56.51 | $56.87 (0.64%) | $56.90 | $56.39 | 5.96 M | $51.98 B |
| 11/06/2025 | $56.31 | $56.33 (0.04%) | $56.65 | $56.08 | 6.11 M | $51.48 B |
| 11/05/2025 | $56.50 | $56.12 (-0.67%) | $57.00 | $56.10 | 7.88 M | $51.29 B |
| 11/04/2025 | $57.80 | $56.14 (-2.87%) | $57.94 | $55.95 | 11.47 M | $51.31 B |
| 11/03/2025 | $57.69 | $58.20 (0.88%) | $58.34 | $57.32 | 7.77 M | $53.19 B |
| 10/31/2025 | $57.46 | $57.98 (0.9%) | $58.19 | $57.21 | 6.79 M | $52.99 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.
