Singapore Markets close in 33 mins

Realty Income Corporation (O)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.04+1.77 (+2.99%)
At close: 04:00PM EDT
61.20 +0.16 (+0.26%)
Pre-market: 04:22AM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2023------
24 Mar 202359.1661.0959.0761.0461.043,675,100
23 Mar 202359.9060.3959.0959.2759.273,559,300
22 Mar 202361.0061.3159.3659.4059.404,155,200
21 Mar 202362.2862.4161.0261.2761.274,396,700
20 Mar 202361.6662.2961.4061.9761.973,943,500
17 Mar 202362.3962.3961.3561.3861.387,067,400
16 Mar 202362.6462.9061.7462.4362.434,573,500
15 Mar 202362.8463.7562.1163.0663.065,503,300
14 Mar 202363.3964.0362.7463.2263.225,061,000
13 Mar 202361.3863.6761.3562.7962.796,428,000
10 Mar 202363.4363.4961.2261.3861.385,722,300
09 Mar 202364.5464.7063.4063.4463.443,414,300
08 Mar 202363.8264.5963.7664.5464.542,807,300
07 Mar 202364.4164.5163.6663.9063.903,548,000
06 Mar 202364.7464.8964.2164.3064.303,483,800
03 Mar 202364.3964.7964.1564.4964.493,574,000
02 Mar 202363.3864.2563.1664.0964.093,244,700
01 Mar 202363.8463.8462.7763.5263.523,625,700
28 Feb 202364.4964.8063.9163.9563.955,975,000
27 Feb 202365.6565.7364.4664.7664.763,981,100
24 Feb 202365.7265.8564.6664.9864.983,220,400
23 Feb 202366.0566.5265.6866.0866.083,560,100
22 Feb 202365.8367.0565.4265.5265.523,501,900
21 Feb 202365.7566.0565.0065.2265.222,603,800
17 Feb 202366.3066.4065.6466.1266.122,891,900
16 Feb 202365.8366.6465.5266.3166.312,447,500
15 Feb 202365.7266.4465.5266.4066.402,425,900
14 Feb 202367.0367.1365.6865.7165.713,228,300
13 Feb 202367.0067.3566.9767.1567.152,237,800
10 Feb 202366.0867.0066.0366.8566.852,123,500
09 Feb 202367.4367.7466.1866.2366.232,395,300
08 Feb 202367.2667.7066.9467.2267.222,520,800
07 Feb 202367.2967.8966.8167.3767.373,609,200
06 Feb 202367.0067.8166.7267.7367.732,489,100
03 Feb 202367.3367.6466.3867.5967.593,637,600
02 Feb 202368.2168.8567.5067.8667.863,235,300
01 Feb 202367.6268.1366.7767.9067.903,303,200
31 Jan 202367.5368.1567.1067.8367.835,001,200
30 Jan 202368.0768.4567.7167.7767.772,652,000
27 Jan 202367.8568.6867.8468.3068.303,979,800
26 Jan 202367.6868.0067.1367.9767.972,294,800
25 Jan 202367.3467.3466.7067.3167.314,140,100
24 Jan 202366.8767.4566.6067.1067.101,904,100
23 Jan 202366.3967.3066.1266.9366.932,676,500
20 Jan 202365.4466.4464.8466.3866.383,038,300
19 Jan 202365.8666.5765.2865.3165.312,709,300
18 Jan 202366.9967.1065.7166.0466.042,505,400
17 Jan 202366.2567.2566.2366.8966.893,192,800
13 Jan 202366.1666.5465.8166.1966.192,148,700
12 Jan 202366.1266.8365.5866.5566.553,525,800
11 Jan 202364.6666.0864.1066.0066.005,024,500
10 Jan 202364.3764.5163.8164.1464.143,121,500
09 Jan 202364.0264.8663.6864.7064.703,885,800
06 Jan 202363.7564.4563.6864.0864.084,261,600
05 Jan 202364.2664.2863.1263.3963.393,783,000
04 Jan 202364.0065.2263.8564.6164.613,887,200
03 Jan 202363.8664.0362.8563.8063.804,483,600
30 Dec 202263.6163.7862.7463.4363.432,374,100
29 Dec 202263.5064.2063.4364.0364.032,462,900
28 Dec 202264.0364.4563.1563.2363.233,155,200
27 Dec 202264.4164.4263.6364.1164.114,073,900
23 Dec 202263.3264.4163.2464.4164.411,848,300
22 Dec 202263.9664.2062.5263.4563.453,204,100
21 Dec 202263.9864.8063.9364.2464.243,845,700
20 Dec 202263.3163.6162.5963.1163.114,438,400
19 Dec 202263.4864.0963.0063.5463.543,610,900
16 Dec 202263.7664.1362.3963.4863.4810,962,300
15 Dec 202264.2465.0264.0764.6464.644,543,800
14 Dec 202265.0665.6464.4064.6664.664,750,200
13 Dec 202266.0066.4464.4064.9664.964,250,200
12 Dec 202264.5664.9164.1064.6764.674,943,900
09 Dec 202264.1364.9064.0064.4564.454,418,000
08 Dec 202263.6064.4263.5964.0664.063,862,500
07 Dec 202262.7163.8262.7163.5763.575,196,200
06 Dec 202262.3562.9462.2762.7162.715,584,400
05 Dec 202262.3162.9061.7562.2462.245,078,700
02 Dec 202262.3363.2362.1362.9062.903,357,300
01 Dec 202263.4163.9262.5862.8162.813,923,000
30 Nov 202261.5163.1661.1063.0763.077,034,600
29 Nov 202261.9162.5561.4462.3062.305,291,900
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 202265.0065.2064.3164.7064.702,991,800
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 202261.9163.4661.7063.0163.013,706,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...