Singapore markets close in 4 hours 15 minutes

Realty Income Corporation (O)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.74-3.11 (-4.80%)
At close: 04:00PM EST
62.24 +0.50 (+0.81%)
After hours: 07:59PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202264.5664.6961.5261.7461.747,739,200
25 Nov 202264.8164.9664.5364.8564.851,691,200
23 Nov 202265.1365.3964.1964.5264.523,283,300
22 Nov 202265.3765.6865.0965.3065.303,128,700
21 Nov 202264.6565.3764.6165.3065.302,831,100
18 Nov 202265.0065.2064.3164.7064.702,990,900
17 Nov 202263.2264.4363.1364.4164.413,087,800
16 Nov 202264.5464.7263.6963.8463.843,569,100
15 Nov 202264.9065.3963.9664.7464.744,436,700
14 Nov 202264.8265.2264.0664.0864.083,993,600
11 Nov 202265.6065.8364.6664.9864.983,558,000
10 Nov 202264.7565.8864.1265.3765.374,617,900
09 Nov 202263.2864.2863.1063.2563.252,979,900
08 Nov 202263.1863.9262.8563.3463.342,999,300
07 Nov 202263.1263.3162.5963.1363.133,316,300
04 Nov 202261.9163.4661.7063.0163.013,705,400
03 Nov 202260.3861.9959.9561.6361.632,826,600
02 Nov 202261.7962.4660.6161.0761.074,138,300
01 Nov 202262.5062.9462.0262.2162.213,586,600
31 Oct 202261.5462.4661.5162.2762.276,662,200
31 Oct 20220.248 Dividend
28 Oct 202260.9962.4160.9162.3162.062,980,500
27 Oct 202261.0061.7460.8961.1460.903,401,700
26 Oct 202260.4960.9560.2160.6060.363,814,300
25 Oct 202259.0860.5559.0060.4960.256,585,800
24 Oct 202258.2859.1358.1659.0158.784,207,300
21 Oct 202257.3957.7956.6857.6357.403,781,500
20 Oct 202257.9158.3357.4557.4757.243,185,100
19 Oct 202258.1358.7557.4157.8357.603,660,400
18 Oct 202258.3058.9158.0258.6358.404,069,500
17 Oct 202256.3757.7156.1457.4957.265,014,200
14 Oct 202258.2558.4355.5055.5455.324,153,100
13 Oct 202256.5257.7855.8757.5557.324,441,300
12 Oct 202257.8758.1557.5257.5357.302,931,400
11 Oct 202257.4058.3457.1058.0657.833,625,200
10 Oct 202258.3158.8257.3257.3557.123,157,200
07 Oct 202258.2058.7157.6858.0357.803,287,300
06 Oct 202259.5659.8958.2258.5258.293,871,700
05 Oct 202259.6259.8458.4159.5259.283,357,800
04 Oct 202259.8061.0859.5360.2760.033,868,000
03 Oct 202258.8559.6257.7159.2258.984,283,300
30 Sept 202258.3658.5957.6858.2057.975,621,400
30 Sept 20220.248 Dividend
29 Sept 202259.8659.9257.6157.9557.474,837,900
28 Sept 202259.9560.6759.1160.3759.878,458,700
27 Sept 202261.1461.4459.4259.4959.006,882,500
26 Sept 202261.5061.7060.3560.9060.405,015,900
23 Sept 202261.9962.4161.0361.8161.304,557,500
22 Sept 202262.5062.8662.1262.5061.984,300,400
21 Sept 202263.3063.8462.5262.5462.024,966,400
20 Sept 202263.4563.5162.6063.0962.574,382,400
19 Sept 202263.9364.1263.3463.9763.444,448,700
16 Sept 202263.3464.5163.1164.3163.7812,575,400
15 Sept 202265.5765.9463.3863.4362.917,543,300
14 Sept 202266.0066.2565.0165.4164.874,994,900
13 Sept 202266.6166.9765.7665.9165.374,210,200
12 Sept 202267.2467.8366.9067.6067.043,794,600
09 Sept 202266.4067.0066.0166.7966.244,143,300
08 Sept 202267.7068.1666.1866.3665.818,201,300
07 Sept 202267.6968.4667.5868.2767.712,662,100
06 Sept 202268.0068.4567.3667.7567.193,910,500
02 Sept 202268.7568.9067.5667.6967.132,563,100
01 Sept 202267.9768.4967.5368.4567.893,476,400
31 Aug 202269.0069.3268.0668.2867.725,103,900
31 Aug 20220.248 Dividend
30 Aug 202270.0570.3468.8268.9768.163,989,400
29 Aug 202269.6070.6969.5069.9969.163,709,700
26 Aug 202271.0171.1869.8969.9169.083,309,700
25 Aug 202270.9271.1370.5371.0270.182,575,400
24 Aug 202270.6170.9770.5470.6469.813,051,600
23 Aug 202271.7071.7970.1270.6169.784,441,200
22 Aug 202272.5072.7171.7271.7970.943,956,300
19 Aug 202272.8773.2572.6372.9172.054,178,100
18 Aug 202273.6873.8372.7472.9972.132,830,300
17 Aug 202273.4473.9573.0473.5872.713,280,200
16 Aug 202274.3474.8273.5073.7072.834,727,900
15 Aug 202274.6075.1174.3874.7573.873,073,400
12 Aug 202274.2374.7773.9674.6773.793,283,900
11 Aug 202274.1674.5673.6273.8672.992,899,800
10 Aug 202274.2574.3573.4374.1373.253,214,300
09 Aug 202273.4673.7073.3073.5572.682,577,200
08 Aug 202273.0073.8372.9373.2672.392,033,200
05 Aug 202272.1072.7971.5672.7671.902,509,400
04 Aug 202273.0573.1772.0372.4771.613,074,600
03 Aug 202273.0073.5271.9572.0071.153,723,800
02 Aug 202273.6074.0672.7772.8071.942,684,800
01 Aug 202273.6274.1673.4073.6772.802,613,300
29 Jul 202273.1074.1873.0473.9973.124,414,900
29 Jul 20220.248 Dividend
28 Jul 202272.2373.6172.0473.5472.432,739,000
27 Jul 202272.0072.5271.2171.8770.782,529,500
26 Jul 202271.6272.6171.6272.4371.332,374,700
25 Jul 202271.5071.8971.2671.6170.532,051,000
22 Jul 202271.0071.4770.6971.3570.272,224,600
21 Jul 202270.0070.6069.7570.5869.511,843,200
20 Jul 202269.9470.5569.3970.2569.191,861,400
19 Jul 202269.9370.1369.2970.0869.022,528,700
18 Jul 202270.5070.6469.1769.4768.422,913,500
15 Jul 202269.3670.4268.8470.3169.253,803,500
14 Jul 202267.0368.6666.8668.4567.413,969,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...