5 DAY PERFORMANCE
-1.65%
1 MONTH PERFORMANCE
+1.18%
3 MONTH PERFORMANCE
+0.73%
6 MONTH PERFORMANCE
+8.29%
YEAR-TO-DATE PERFORMANCE
+6.77%
1 YEAR PERFORMANCE
+7.96%
Realty Income Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $57.31 | $57.03 (-0.49%) | $57.65 | $56.82 | 5.32 M | $50.85 B |
| 06/26/2025 | $57.38 | $57.20 (-0.31%) | $57.55 | $56.70 | 6.19 M | $51.00 B |
| 06/25/2025 | $57.75 | $57.08 (-1.16%) | $57.79 | $57.05 | 8.47 M | $50.90 B |
| 06/24/2025 | $58.26 | $57.98 (-0.48%) | $58.41 | $57.88 | 5.39 M | $51.70 B |
| 06/23/2025 | $57.22 | $58.37 (2.01%) | $58.45 | $57.22 | 5.17 M | $52.05 B |
| 06/20/2025 | $57.56 | $57.18 (-0.66%) | $57.99 | $57.14 | 16.94 M | $50.99 B |
| 06/18/2025 | $57.62 | $57.58 (-0.07%) | $57.91 | $57.27 | 4.41 M | $51.34 B |
| 06/17/2025 | $57.40 | $57.53 (0.23%) | $57.75 | $57.09 | 4.27 M | $51.30 B |
| 06/16/2025 | $57.69 | $57.39 (-0.52%) | $58.06 | $57.23 | 5.06 M | $51.17 B |
| 06/13/2025 | $57.82 | $57.64 (-0.31%) | $58.17 | $57.27 | 4.85 M | $51.40 B |
| 06/12/2025 | $57.79 | $57.96 (0.29%) | $58.12 | $57.52 | 4.27 M | $51.68 B |
| 06/11/2025 | $57.37 | $57.76 (0.68%) | $57.95 | $57.35 | 4.19 M | $51.50 B |
| 06/10/2025 | $56.84 | $57.35 (0.9%) | $57.55 | $56.83 | 4.74 M | $51.14 B |
| 06/09/2025 | $55.96 | $56.81 (1.52%) | $56.90 | $55.86 | 5.66 M | $50.66 B |
| 06/06/2025 | $55.79 | $56.00 (0.38%) | $56.18 | $55.61 | 4.84 M | $49.93 B |
| 06/05/2025 | $56.01 | $55.83 (-0.32%) | $56.03 | $55.57 | 4.89 M | $49.78 B |
| 06/04/2025 | $55.85 | $55.92 (0.13%) | $56.20 | $55.52 | 5.15 M | $49.86 B |
| 06/03/2025 | $56.22 | $56.01 (-0.37%) | $56.32 | $55.85 | 4.76 M | $49.94 B |
| 06/02/2025 | $56.10 | $56.58 (0.86%) | $56.59 | $55.67 | 4.57 M | $50.45 B |
| 05/30/2025 | $56.39 | $56.62 (0.41%) | $56.75 | $56.11 | 9.97 M | $50.49 B |
| 05/29/2025 | $55.80 | $56.36 (1%) | $56.37 | $55.56 | 4.86 M | $50.25 B |
| 05/28/2025 | $56.16 | $55.85 (-0.55%) | $56.20 | $55.66 | 3.31 M | $49.80 B |
| 05/27/2025 | $55.79 | $56.16 (0.66%) | $56.33 | $55.55 | 4.49 M | $50.08 B |
| 05/23/2025 | $55.46 | $55.53 (0.13%) | $55.70 | $55.03 | 4.01 M | $49.51 B |
| 05/22/2025 | $55.23 | $55.18 (-0.09%) | $55.39 | $54.64 | 4.04 M | $49.20 B |
| 05/21/2025 | $56.13 | $55.25 (-1.57%) | $56.20 | $55.17 | 4.53 M | $49.26 B |
| 05/20/2025 | $56.00 | $56.20 (0.36%) | $56.35 | $56.00 | 2.78 M | $50.11 B |
| 05/19/2025 | $56.10 | $56.25 (0.27%) | $56.38 | $55.90 | 4.69 M | $50.16 B |
| 05/16/2025 | $55.50 | $56.24 (1.33%) | $56.34 | $55.30 | 6.48 M | $50.15 B |
| 05/15/2025 | $54.79 | $55.40 (1.11%) | $55.40 | $54.52 | 5.84 M | $49.40 B |
| 05/14/2025 | $55.05 | $54.54 (-0.93%) | $55.18 | $54.38 | 6.27 M | $48.63 B |
| 05/13/2025 | $55.78 | $55.06 (-1.29%) | $55.89 | $54.82 | 6.64 M | $49.10 B |
| 05/12/2025 | $56.15 | $55.94 (-0.37%) | $56.20 | $55.35 | 8.78 M | $49.88 B |
| 05/09/2025 | $56.21 | $56.69 (0.85%) | $56.88 | $55.90 | 3.63 M | $50.55 B |
| 05/08/2025 | $56.70 | $56.25 (-0.79%) | $56.81 | $56.20 | 4.86 M | $50.16 B |
| 05/07/2025 | $56.80 | $56.74 (-0.11%) | $57.23 | $56.58 | 6.82 M | $50.59 B |
| 05/06/2025 | $56.88 | $56.79 (-0.16%) | $57.55 | $56.37 | 5.65 M | $50.64 B |
| 05/05/2025 | $56.96 | $56.94 (-0.04%) | $57.35 | $56.75 | 4.39 M | $50.77 B |
| 05/02/2025 | $57.60 | $56.96 (-1.11%) | $57.70 | $56.79 | 4.29 M | $50.79 B |
| 05/01/2025 | $57.70 | $57.17 (-0.92%) | $57.88 | $57.04 | 4.31 M | $50.98 B |
| 04/30/2025 | $57.56 | $57.86 (0.52%) | $58.06 | $56.96 | 8.00 M | $51.59 B |
| 04/29/2025 | $57.24 | $57.38 (0.24%) | $57.67 | $56.83 | 3.69 M | $51.16 B |
| 04/28/2025 | $56.81 | $57.24 (0.76%) | $57.37 | $56.42 | 3.79 M | $51.04 B |
| 04/25/2025 | $57.26 | $56.89 (-0.65%) | $57.37 | $56.56 | 3.86 M | $50.73 B |
| 04/24/2025 | $58.10 | $57.15 (-1.64%) | $58.10 | $56.96 | 5.52 M | $50.96 B |
| 04/23/2025 | $58.36 | $58.03 (-0.57%) | $58.66 | $57.42 | 4.95 M | $51.74 B |
| 04/22/2025 | $58.32 | $58.52 (0.34%) | $58.88 | $57.98 | 4.06 M | $52.18 B |
| 04/21/2025 | $58.15 | $57.96 (-0.33%) | $58.69 | $57.16 | 4.41 M | $51.68 B |
| 04/17/2025 | $57.32 | $58.32 (1.74%) | $58.62 | $57.20 | 5.11 M | $52.00 B |
| 04/16/2025 | $57.00 | $57.26 (0.46%) | $57.92 | $56.98 | 4.66 M | $51.06 B |
| 04/15/2025 | $56.43 | $57.01 (1.03%) | $57.14 | $56.14 | 4.99 M | $50.83 B |
| 04/14/2025 | $55.53 | $56.27 (1.33%) | $56.64 | $55.36 | 4.59 M | $50.17 B |
| 04/11/2025 | $54.00 | $55.22 (2.26%) | $55.35 | $53.65 | 6.52 M | $49.24 B |
| 04/10/2025 | $53.90 | $54.15 (0.46%) | $54.78 | $52.61 | 7.98 M | $48.28 B |
| 04/09/2025 | $51.50 | $53.98 (4.82%) | $54.37 | $50.71 | 10.57 M | $48.13 B |
| 04/08/2025 | $54.04 | $52.27 (-3.28%) | $54.44 | $51.81 | 12.13 M | $46.61 B |
| 04/07/2025 | $52.70 | $52.93 (0.44%) | $55.04 | $52.48 | 13.27 M | $47.20 B |
| 04/04/2025 | $56.33 | $55.15 (-2.09%) | $56.99 | $55.07 | 12.10 M | $49.18 B |
| 04/03/2025 | $57.51 | $57.06 (-0.78%) | $58.16 | $56.38 | 9.62 M | $50.88 B |
| 04/02/2025 | $57.36 | $57.12 (-0.42%) | $57.55 | $56.68 | 4.77 M | $50.93 B |
| 04/01/2025 | $57.93 | $57.15 (-1.35%) | $58.20 | $56.51 | 5.14 M | $50.96 B |
| 03/31/2025 | $56.75 | $58.01 (2.22%) | $58.27 | $56.75 | 8.20 M | $51.73 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.
