Singapore markets closed

Realty Income Corporation (O)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.94+0.12 (+0.23%)
At close: 04:00PM EST
53.30 +0.36 (+0.68%)
After hours: 07:58PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202452.9253.4252.7352.9452.945,177,900
22 Feb 202452.6752.9652.4252.8252.825,764,000
21 Feb 202452.9953.0251.6952.6952.696,532,000
20 Feb 202452.4652.6551.9652.4752.476,095,700
16 Feb 202451.5052.5451.2652.3352.335,665,500
15 Feb 202451.8252.3951.7152.0252.025,127,100
14 Feb 202451.7551.7551.1651.3951.395,923,100
13 Feb 202451.7451.8051.1951.5251.529,692,900
12 Feb 202452.8453.0452.5452.6752.675,069,600
09 Feb 202453.0353.2652.2752.7652.766,516,500
08 Feb 202453.2753.5253.0453.1653.164,484,400
07 Feb 202453.7553.8953.2953.3653.364,686,700
06 Feb 202452.7553.9352.6053.7553.757,198,800
05 Feb 202453.5453.6152.6152.6552.659,135,600
02 Feb 202455.0455.0553.6354.1954.197,479,400
01 Feb 202454.4955.2553.8355.2555.256,320,800
31 Jan 202455.1955.3054.1154.3954.3912,325,100
31 Jan 20240.257 Dividend
30 Jan 202454.7255.7454.4155.1854.928,151,000
29 Jan 202455.0055.0954.3654.9254.666,329,600
26 Jan 202455.5855.6654.9554.9754.715,696,200
25 Jan 202455.6055.7354.8955.4255.166,945,800
24 Jan 202456.6556.8654.9554.9954.738,218,600
23 Jan 202455.8056.0955.4155.9955.7312,145,100
22 Jan 202456.6357.3755.3355.5855.3245,785,700
19 Jan 202456.3056.6555.4356.5256.269,215,900
18 Jan 202457.1657.3655.8156.1255.867,117,800
17 Jan 202457.7058.2956.6357.2156.946,658,200
16 Jan 202458.6358.9058.2058.3458.075,809,000
12 Jan 202459.5359.6858.5258.9058.635,890,000
11 Jan 202458.9859.4358.4059.2758.996,628,800
10 Jan 202459.6059.8058.9559.1158.836,719,400
09 Jan 202459.1459.8358.9159.2959.017,605,900
08 Jan 202457.9259.5557.8259.4859.208,842,900
05 Jan 202457.4758.0657.1557.9257.653,943,500
04 Jan 202457.7158.2457.4757.6957.425,107,000
03 Jan 202458.1458.2457.2657.7357.465,312,500
02 Jan 202457.1158.5857.0158.5758.305,815,300
29 Dec 202358.0058.1257.4057.4257.156,685,900
29 Dec 20230.257 Dividend
28 Dec 202357.9658.6157.8758.5858.055,243,000
27 Dec 202357.8058.0257.5858.0057.485,619,600
26 Dec 202356.9257.7456.8757.7057.184,212,000
22 Dec 202357.2057.6556.8356.8956.385,285,000
21 Dec 202357.1557.5356.5756.9656.455,859,900
20 Dec 202357.1157.7256.6856.7056.195,402,900
19 Dec 202356.7157.3656.6357.1256.606,198,200
18 Dec 202357.4057.4956.4956.5156.008,848,800
15 Dec 202357.6357.8556.7457.2956.7720,181,800
14 Dec 202357.5058.2457.4557.8257.3011,549,500
13 Dec 202354.7756.8954.5656.6256.118,882,400
12 Dec 202354.4454.6353.9654.4853.995,013,300
11 Dec 202354.0054.5353.7854.3953.906,461,100
08 Dec 202354.3054.5753.5653.8653.376,647,200
07 Dec 202354.6055.1854.3254.6954.206,195,400
06 Dec 202355.8356.4554.7054.7154.2211,296,300
05 Dec 202355.4755.5754.7554.9254.427,666,100
04 Dec 202354.4155.6754.4155.5355.037,323,500
01 Dec 202353.8554.7553.7554.6054.116,196,400
30 Nov 202353.6354.1153.1553.9653.4710,126,200
30 Nov 20230.256 Dividend
29 Nov 202354.2054.5053.5753.6752.935,561,500
28 Nov 202353.9454.4553.7753.8153.076,855,800
27 Nov 202353.9754.3453.6554.1353.394,751,900
24 Nov 202353.2653.9753.1153.9153.172,454,200
22 Nov 202353.9954.0453.0953.3152.583,993,600
21 Nov 202353.0053.6252.7953.5552.815,302,100
20 Nov 202352.8053.4252.5153.2252.494,947,400
17 Nov 202353.4353.4952.7452.9152.187,215,100
16 Nov 202352.6653.2852.4153.0952.367,522,900
15 Nov 202352.2152.8252.1852.4751.755,937,800
14 Nov 202351.0052.7750.8952.1451.427,029,200
13 Nov 202349.9550.0049.5249.9049.216,125,100
10 Nov 202350.4150.5349.8550.0649.375,189,600
09 Nov 202351.3051.3849.8550.1749.485,464,300
08 Nov 202350.7351.3650.7351.2050.505,455,100
07 Nov 202350.8550.9950.0450.7050.005,787,000
06 Nov 202350.7650.8350.2550.4649.777,734,800
03 Nov 202350.8751.3750.7950.8550.156,428,700
02 Nov 202348.8950.2048.6850.0349.349,626,500
01 Nov 202347.6648.1447.2247.9947.338,149,300
31 Oct 202346.3547.5245.9347.3846.7318,220,500
31 Oct 20230.256 Dividend
30 Oct 202347.5048.2145.0446.2245.3336,132,700
27 Oct 202349.7949.8748.8149.0048.064,107,900
26 Oct 202349.4350.2249.4349.7948.834,299,200
25 Oct 202349.4249.6249.0749.2848.333,336,300
24 Oct 202349.1949.7049.1449.6048.654,002,400
23 Oct 202349.0049.5848.6149.0148.074,859,100
20 Oct 202349.4249.8249.3449.3548.404,963,300
19 Oct 202349.7450.3849.3549.4248.474,883,200
18 Oct 202350.6050.8049.8849.9148.953,930,800
17 Oct 202350.5951.2950.4050.9749.996,089,900
16 Oct 202350.6051.0249.9450.7449.774,545,500
13 Oct 202350.5550.7550.2050.5949.623,230,800
12 Oct 202350.8150.9450.0650.2849.314,110,400
11 Oct 202350.6651.2150.5450.9549.974,027,300
10 Oct 202350.1950.4249.1850.2049.246,226,300
09 Oct 202349.9150.8549.9050.5549.583,747,300
06 Oct 202349.8150.5449.3850.1149.154,245,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...