Singapore markets closed

Realty Income Corporation (O)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.02-0.22 (-0.42%)
At close: 04:00PM EDT
52.00 -0.02 (-0.04%)
After hours: 07:58PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202452.1952.3051.8652.0252.026,408,400
11 Apr 202452.4652.7652.1052.2452.245,724,500
10 Apr 202453.0153.3651.7052.1452.147,578,800
09 Apr 202453.7654.3953.7054.3854.383,403,300
08 Apr 202453.0553.6752.9453.6453.644,006,900
05 Apr 202452.1953.1651.9753.0153.014,716,600
04 Apr 202452.9153.4552.4552.6252.623,923,300
03 Apr 202452.8452.9752.5452.7752.774,683,600
02 Apr 202452.9753.0752.6652.8752.875,107,500
01 Apr 202454.0154.0553.4053.4653.464,855,900
28 Mar 202453.6254.2053.6254.1054.106,318,200
28 Mar 20240.257 Dividend
27 Mar 202453.0053.7752.8653.7753.519,112,000
26 Mar 202452.3852.7752.2552.6052.356,484,800
25 Mar 202452.2652.5851.9752.1751.926,775,300
22 Mar 202452.7752.8552.0052.0851.835,773,200
21 Mar 202452.6652.8952.2052.4952.245,075,700
20 Mar 202451.8952.4951.6452.4452.194,058,200
19 Mar 202452.2552.4051.8252.1051.855,448,500
18 Mar 202452.0552.4752.0052.2151.964,781,200
15 Mar 202451.1652.3151.0452.1951.9410,073,400
14 Mar 202452.1852.2951.2451.6651.419,746,700
13 Mar 202452.9753.3352.1952.2852.037,512,600
12 Mar 202453.0053.0452.5452.8852.636,964,600
11 Mar 202452.8953.4952.7953.0952.844,753,800
08 Mar 202452.6052.9752.5452.9152.664,965,200
07 Mar 202452.4152.5952.0252.2451.994,875,600
06 Mar 202452.6052.6551.8652.1651.914,927,400
05 Mar 202452.6552.8652.0752.2552.005,979,500
04 Mar 202452.0152.8551.8952.7152.465,170,600
01 Mar 202452.0052.2750.9052.2451.998,950,500
29 Feb 202452.1852.6451.8852.1151.866,753,300
29 Feb 20240.257 Dividend
28 Feb 202452.1952.3051.7452.0251.527,631,100
27 Feb 202452.8052.9352.1952.3151.805,966,900
26 Feb 202453.0253.1252.1752.4951.985,120,200
23 Feb 202452.9253.4252.7352.9452.435,181,800
22 Feb 202452.6752.9652.4252.8252.315,764,000
21 Feb 202452.9953.0251.6952.6952.186,532,000
20 Feb 202452.4652.6551.9652.4751.966,095,700
16 Feb 202451.5052.5451.2652.3351.825,665,500
15 Feb 202451.8252.3951.7152.0251.525,127,100
14 Feb 202451.7551.7551.1651.3950.895,923,100
13 Feb 202451.7451.8051.1951.5251.029,692,900
12 Feb 202452.8453.0452.5452.6752.165,069,600
09 Feb 202453.0353.2652.2752.7652.256,516,500
08 Feb 202453.2753.5253.0453.1652.644,484,400
07 Feb 202453.7553.8953.2953.3652.844,686,700
06 Feb 202452.7553.9352.6053.7553.237,198,800
05 Feb 202453.5453.6152.6152.6552.149,135,600
02 Feb 202455.0455.0553.6354.1953.667,479,400
01 Feb 202454.4955.2553.8355.2554.716,320,800
31 Jan 202455.1955.3054.1154.3953.8612,325,100
31 Jan 20240.257 Dividend
30 Jan 202454.7255.7454.4155.1854.398,151,000
29 Jan 202455.0055.0954.3654.9254.136,329,600
26 Jan 202455.5855.6654.9554.9754.185,696,200
25 Jan 202455.6055.7354.8955.4254.636,945,800
24 Jan 202456.6556.8654.9554.9954.208,218,600
23 Jan 202455.8056.0955.4155.9955.1912,145,100
22 Jan 202456.6357.3755.3355.5854.7845,785,700
19 Jan 202456.3056.6555.4356.5255.719,215,900
18 Jan 202457.1657.3655.8156.1255.327,117,800
17 Jan 202457.7058.2956.6357.2156.396,658,200
16 Jan 202458.6358.9058.2058.3457.515,809,000
12 Jan 202459.5359.6858.5258.9058.065,890,000
11 Jan 202458.9859.4358.4059.2758.426,628,800
10 Jan 202459.6059.8058.9559.1158.266,719,400
09 Jan 202459.1459.8358.9159.2958.447,605,900
08 Jan 202457.9259.5557.8259.4858.638,842,900
05 Jan 202457.4758.0657.1557.9257.093,943,500
04 Jan 202457.7158.2457.4757.6956.865,107,000
03 Jan 202458.1458.2457.2657.7356.905,312,500
02 Jan 202457.1158.5857.0158.5757.735,815,300
29 Dec 202358.0058.1257.4057.4256.606,685,900
29 Dec 20230.257 Dividend
28 Dec 202357.9658.6157.8758.5857.495,243,000
27 Dec 202357.8058.0257.5858.0056.925,619,600
26 Dec 202356.9257.7456.8757.7056.624,212,000
22 Dec 202357.2057.6556.8356.8955.835,285,000
21 Dec 202357.1557.5356.5756.9655.905,859,900
20 Dec 202357.1157.7256.6856.7055.645,402,900
19 Dec 202356.7157.3656.6357.1256.066,198,200
18 Dec 202357.4057.4956.4956.5155.468,848,800
15 Dec 202357.6357.8556.7457.2956.2220,181,800
14 Dec 202357.5058.2457.4557.8256.7411,549,500
13 Dec 202354.7756.8954.5656.6255.568,882,400
12 Dec 202354.4454.6353.9654.4853.465,013,300
11 Dec 202354.0054.5353.7854.3953.386,461,100
08 Dec 202354.3054.5753.5653.8652.866,647,200
07 Dec 202354.6055.1854.3254.6953.676,195,400
06 Dec 202355.8356.4554.7054.7153.6911,296,300
05 Dec 202355.4755.5754.7554.9253.907,666,100
04 Dec 202354.4155.6754.4155.5354.507,323,500
01 Dec 202353.8554.7553.7554.6053.586,196,400
30 Nov 202353.6354.1153.1553.9652.9510,126,200
30 Nov 20230.256 Dividend
29 Nov 202354.2054.5053.5753.6752.425,561,500
28 Nov 202353.9454.4553.7753.8152.566,855,800
27 Nov 202353.9754.3453.6554.1352.874,751,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...