Singapore markets closed

Realty Income Corporation (O)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.99+0.84 (+1.25%)
At close: 04:00PM EDT
68.18 +0.19 (+0.28%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202267.7968.1266.9067.9967.994,083,800
19 May 202267.1367.8166.1867.1567.154,499,300
18 May 202268.3468.5067.3767.5667.565,187,300
17 May 202268.4368.8267.7868.6168.614,711,800
16 May 202267.5968.3767.1368.0668.063,543,200
13 May 202265.8067.4765.4067.4167.415,223,900
12 May 202263.5865.4063.3965.3965.395,584,800
11 May 202263.5064.6263.1563.8063.804,444,100
10 May 202265.1665.5162.7463.5063.505,762,800
09 May 202265.5065.6464.3064.5664.564,524,500
06 May 202266.5266.8665.3766.1266.123,566,800
05 May 202269.0669.3766.6567.1067.103,206,300
04 May 202267.5468.8967.0168.5868.583,296,200
03 May 202267.7368.6667.1167.6767.673,143,500
02 May 202269.5869.8766.1167.3867.384,257,100
29 Apr 202272.0172.0869.2369.3669.366,372,900
29 Apr 20220.247 Dividend
28 Apr 202271.6672.8371.2172.7172.463,130,100
27 Apr 202272.1772.5671.6171.6671.422,955,000
26 Apr 202272.9773.5071.9171.9371.693,676,200
25 Apr 202273.5073.6671.8672.7572.504,179,100
22 Apr 202274.4274.7573.4873.5473.293,112,400
21 Apr 202275.1775.4074.5274.5674.312,734,200
20 Apr 202274.1275.3274.0374.9374.682,807,700
19 Apr 202273.3874.2773.3574.1273.873,406,000
18 Apr 202272.6173.3872.5273.2573.002,544,600
14 Apr 202272.4973.0872.3272.6172.362,625,300
13 Apr 202271.7472.2271.6772.1971.942,546,700
12 Apr 202271.5071.8671.1471.5671.322,302,300
11 Apr 202272.1372.3071.3571.5271.282,342,100
08 Apr 202271.7072.5371.3772.1671.912,816,600
07 Apr 202271.3471.9770.7971.6271.383,550,900
06 Apr 202270.2571.8069.7771.7871.543,280,800
05 Apr 202270.5671.4770.5270.6770.433,135,600
04 Apr 202270.6770.8669.7770.5770.333,090,800
01 Apr 202269.3670.9169.3370.9070.663,288,700
31 Mar 202270.4170.6769.2869.3069.063,834,800
31 Mar 20220.247 Dividend
30 Mar 202270.4970.8970.0270.2869.802,922,000
29 Mar 202269.1170.7169.0770.6270.133,769,500
28 Mar 202267.9168.7267.8768.7268.253,393,400
25 Mar 202267.0267.9967.0067.9567.482,642,000
24 Mar 202266.8167.0366.3666.7866.323,150,900
23 Mar 202267.2967.5266.7566.9066.442,835,000
22 Mar 202266.8767.7966.8567.4566.985,000,400
21 Mar 202266.8367.4866.2466.5866.124,196,600
18 Mar 202266.3066.9566.3066.8866.426,202,100
17 Mar 202265.1666.5265.1466.4966.033,685,900
16 Mar 202265.5266.1764.5165.6065.154,870,100
15 Mar 202265.8266.1264.6765.1264.673,920,800
14 Mar 202265.6766.1564.6064.8864.433,301,000
11 Mar 202265.2565.8965.1865.3564.903,451,700
10 Mar 202264.7164.9664.1364.8264.374,454,700
09 Mar 202265.7065.9665.1365.1764.723,745,900
08 Mar 202264.6265.8964.1764.9064.454,348,800
07 Mar 202266.4366.5264.6664.6764.225,221,300
04 Mar 202266.1266.8665.1766.8266.364,697,900
03 Mar 202266.4266.6665.4266.6266.165,489,700
02 Mar 202266.0066.5865.8166.1065.646,091,100
01 Mar 202266.2666.5765.4865.8265.375,832,800
28 Feb 202266.5066.9765.5166.0965.637,089,700
28 Feb 20220.247 Dividend
25 Feb 202266.0067.4665.8767.4066.695,839,700
24 Feb 202264.6765.9463.9065.7465.055,712,100
23 Feb 202267.0967.1865.2165.2564.563,725,100
22 Feb 202266.4666.6965.5966.0465.343,521,000
18 Feb 202267.1167.6266.5566.6365.933,611,100
17 Feb 202266.9667.4166.5667.1266.413,543,000
16 Feb 202267.2067.6466.7267.4466.733,651,400
15 Feb 202267.4967.8466.8967.0566.343,069,800
14 Feb 202267.3467.6966.5866.8966.193,771,800
11 Feb 202267.5368.2266.7967.4966.783,795,300
10 Feb 202267.7968.7466.9167.2466.533,162,100
09 Feb 202268.1668.7868.0768.5667.842,224,900
08 Feb 202267.9968.1467.3267.5566.843,039,200
07 Feb 202268.1068.7467.9068.0467.322,636,500
04 Feb 202268.4068.8167.7368.1967.473,705,200
03 Feb 202269.5069.5368.6068.6767.952,299,800
02 Feb 202268.9970.0268.6269.8069.063,400,900
01 Feb 202269.0369.5268.6569.1368.403,264,300
31 Jan 202268.6369.4468.2969.4168.684,353,700
31 Jan 20220.247 Dividend
28 Jan 202267.7269.5066.9369.4968.513,531,800
27 Jan 202268.3869.1967.4967.7666.813,257,500
26 Jan 202269.3870.0967.4767.9366.984,577,500
25 Jan 202267.7969.2267.1168.9267.954,623,200
24 Jan 202266.9768.5165.7468.4167.456,464,500
21 Jan 202267.5668.2366.9867.9266.974,183,100
20 Jan 202268.7368.9767.3167.3266.373,647,100
19 Jan 202269.8770.0268.5668.5767.613,281,300
18 Jan 202271.2871.4369.6469.7368.754,224,000
14 Jan 202271.5571.7270.7571.5070.502,506,100
13 Jan 202271.9972.5571.5171.7070.692,390,600
12 Jan 202271.3472.1971.2071.8770.864,234,500
11 Jan 202271.4971.6270.3771.2970.293,998,100
10 Jan 202271.2971.6670.5571.6370.623,275,800
07 Jan 202271.1371.5470.7171.4170.413,108,900
06 Jan 202271.3671.8770.8971.4170.412,869,800
05 Jan 202272.1272.4870.8971.0870.083,237,600
04 Jan 202271.1572.4871.1272.2571.233,410,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...