Realty Income Corporation (O) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 62.30 | 62.91 | 62.16 | 62.51 | +0.24% | 4,780,100 |
| 2026-08-06 | 64.34 | 64.95 | 62.30 | 62.36 | -0.54% | 6,024,100 |
| 2026-08-05 | 62.99 | 63.05 | 62.15 | 62.70 | -0.32% | 5,685,100 |
| 2026-08-04 | 63.01 | 63.23 | 62.13 | 62.90 | -0.91% | 5,369,800 |
| 2026-08-03 | 63.88 | 64.13 | 62.96 | 63.48 | -0.61% | 6,055,500 |
| 2026-07-31 | 63.91 | 64.07 | 63.24 | 63.87 | -0.87% | 5,733,500 |
| 2026-07-30 | 65.57 | 65.99 | 63.66 | 64.43 | -1.69% | 5,599,500 |
| 2026-07-29 | 65.98 | 66.27 | 65.17 | 65.54 | -0.29% | 4,388,200 |
| 2026-07-28 | 66.28 | 66.57 | 65.63 | 65.73 | +0.35% | 4,616,200 |
| 2026-07-27 | 65.57 | 66.25 | 65.31 | 65.50 | -0.15% | 3,923,400 |
| 2026-07-24 | 64.90 | 65.73 | 64.85 | 65.60 | +1.36% | 3,589,500 |
| 2026-07-23 | 65.31 | 65.40 | 64.40 | 64.72 | -0.48% | 4,567,100 |
| 2026-07-22 | 65.33 | 65.63 | 65.00 | 65.03 | +0.06% | 3,812,500 |
| 2026-07-21 | 64.80 | 65.03 | 64.56 | 64.99 | -0.29% | 3,897,700 |
| 2026-07-20 | 65.68 | 65.94 | 64.96 | 65.18 | -0.81% | 4,391,500 |
| 2026-07-17 | 66.33 | 67.15 | 65.19 | 65.71 | -0.06% | 6,549,100 |
| 2026-07-16 | 63.64 | 65.78 | 63.58 | 65.75 | +3.94% | 5,174,800 |
| 2026-07-15 | 64.12 | 64.28 | 63.09 | 63.26 | -0.80% | 4,554,400 |
| 2026-07-14 | 64.08 | 64.45 | 63.77 | 63.77 | -0.62% | 5,126,600 |
| 2026-07-13 | 63.46 | 64.26 | 63.46 | 64.17 | +1.36% | 5,331,400 |
| 2026-07-10 | 63.60 | 63.69 | 62.78 | 63.31 | +0.22% | 4,598,800 |
| 2026-07-09 | 63.35 | 63.68 | 62.97 | 63.17 | -0.09% | 7,682,500 |
| 2026-07-08 | 64.01 | 64.17 | 63.19 | 63.23 | -1.22% | 5,284,100 |
| 2026-07-07 | 63.65 | 64.74 | 63.61 | 64.01 | +1.30% | 5,742,000 |
| 2026-07-06 | 63.63 | 63.70 | 62.86 | 63.19 | -1.02% | 4,872,800 |
| 2026-07-02 | 62.20 | 63.85 | 62.20 | 63.84 | +3.27% | 6,414,500 |
| 2026-07-01 | 62.11 | 62.41 | 61.80 | 61.82 | -0.23% | 5,705,200 |
| 2026-06-30 | 62.43 | 62.78 | 61.92 | 61.96 | -1.71% | 8,063,500 |
| 2026-06-29 | 62.80 | 63.06 | 62.24 | 63.04 | -0.13% | 4,912,800 |
| 2026-06-26 | 62.45 | 63.26 | 62.40 | 63.12 | +1.74% | 8,329,800 |
| 2026-06-25 | 62.16 | 62.27 | 61.31 | 62.04 | +0.08% | 4,824,900 |
| 2026-06-24 | 61.77 | 62.46 | 61.48 | 61.99 | +0.75% | 6,339,800 |
| 2026-06-23 | 60.95 | 61.69 | 60.94 | 61.53 | +1.57% | 6,680,800 |
| 2026-06-22 | 60.46 | 61.05 | 60.26 | 60.58 | +0.56% | 7,483,900 |
| 2026-06-18 | 60.78 | 60.90 | 60.22 | 60.24 | -0.54% | 12,961,700 |
| 2026-06-17 | 61.83 | 62.02 | 60.31 | 60.57 | -2.57% | 6,072,700 |
| 2026-06-16 | 62.29 | 62.55 | 61.76 | 62.17 | +0.05% | 4,558,200 |
| 2026-06-15 | 62.72 | 62.97 | 62.07 | 62.14 | -0.92% | 5,327,100 |
| 2026-06-12 | 62.18 | 62.84 | 62.16 | 62.72 | +1.31% | 5,768,600 |
| 2026-06-11 | 62.37 | 62.83 | 61.88 | 61.91 | -0.32% | 6,049,700 |
| 2026-06-10 | 61.69 | 62.41 | 61.61 | 62.11 | +1.40% | 6,447,600 |
| 2026-06-09 | 60.24 | 61.51 | 59.98 | 61.25 | +2.07% | 8,090,400 |
| 2026-06-08 | 60.71 | 60.96 | 59.85 | 60.01 | -1.36% | 6,536,000 |
| 2026-06-05 | 59.72 | 61.48 | 59.50 | 60.84 | +1.82% | 6,835,100 |
| 2026-06-04 | 60.48 | 60.63 | 59.51 | 59.75 | +0.05% | 5,964,100 |
| 2026-06-03 | 59.88 | 60.66 | 59.72 | 59.72 | -0.32% | 5,730,100 |
| 2026-06-02 | 59.71 | 60.07 | 59.48 | 59.91 | +0.60% | 5,252,500 |
| 2026-06-01 | 60.72 | 60.90 | 59.53 | 59.55 | -2.82% | 7,512,600 |
| 2026-05-29 | 61.60 | 61.60 | 60.61 | 61.28 | -0.66% | 14,701,400 |
| 2026-05-28 | 62.10 | 62.42 | 61.67 | 61.69 | -0.80% | 5,677,800 |
| 2026-05-27 | 62.43 | 62.93 | 62.13 | 62.19 | -0.42% | 4,498,200 |
| 2026-05-26 | 62.08 | 62.50 | 61.87 | 62.45 | +0.69% | 4,932,200 |
| 2026-05-22 | 62.23 | 62.42 | 61.57 | 62.02 | -0.34% | 4,332,500 |
| 2026-05-21 | 62.10 | 62.36 | 61.65 | 62.23 | -0.02% | 3,807,500 |
| 2026-05-20 | 62.04 | 62.32 | 61.67 | 62.24 | +0.24% | 4,749,600 |
| 2026-05-19 | 61.55 | 62.44 | 61.38 | 62.09 | +0.62% | 4,300,900 |
| 2026-05-18 | 61.45 | 61.73 | 61.34 | 61.71 | +0.97% | 5,333,300 |
| 2026-05-15 | 61.97 | 62.06 | 61.11 | 61.12 | -1.36% | 5,294,900 |
| 2026-05-14 | 61.70 | 62.19 | 61.52 | 61.96 | +0.72% | 6,052,100 |
| 2026-05-13 | 62.28 | 62.40 | 61.18 | 61.52 | -1.62% | 6,456,300 |
| 2026-05-12 | 62.62 | 62.90 | 62.33 | 62.53 | +0.27% | 5,549,500 |
| 2026-05-11 | 62.00 | 62.60 | 61.98 | 62.36 | +0.71% | 5,683,200 |
| 2026-05-08 | 62.07 | 62.68 | 61.58 | 61.92 | +0.21% | 7,270,800 |
| 2026-05-07 | 63.60 | 63.67 | 61.52 | 61.79 | -3.47% | 13,525,000 |
| 2026-05-06 | 63.55 | 64.08 | 63.55 | 64.01 | +0.69% | 5,081,400 |
| 2026-05-05 | 63.38 | 63.80 | 63.21 | 63.57 | +0.19% | 3,611,700 |
| 2026-05-04 | 63.40 | 64.05 | 63.22 | 63.45 | -0.56% | 4,361,000 |
| 2026-05-01 | 64.21 | 64.33 | 63.72 | 63.81 | -0.67% | 4,658,200 |
| 2026-04-30 | 62.86 | 64.26 | 62.86 | 64.24 | +1.50% | 7,824,200 |
| 2026-04-29 | 63.22 | 63.59 | 63.12 | 63.29 | -0.41% | 4,855,100 |
| 2026-04-28 | 63.21 | 63.57 | 62.64 | 63.55 | +1.27% | 5,219,300 |
| 2026-04-27 | 63.30 | 63.72 | 62.58 | 62.75 | -0.92% | 4,742,700 |
| 2026-04-24 | 64.08 | 64.21 | 63.31 | 63.33 | -1.17% | 4,133,500 |
| 2026-04-23 | 63.73 | 64.12 | 63.59 | 64.08 | +1.17% | 3,660,600 |
| 2026-04-22 | 64.25 | 64.44 | 63.13 | 63.34 | -1.03% | 5,461,600 |
| 2026-04-21 | 64.90 | 64.96 | 63.96 | 64.00 | -1.42% | 6,721,100 |
| 2026-04-20 | 65.01 | 65.35 | 64.81 | 64.92 | -0.26% | 4,092,300 |
| 2026-04-17 | 64.61 | 65.27 | 64.27 | 65.09 | +0.70% | 5,151,200 |
| 2026-04-16 | 63.99 | 64.65 | 63.95 | 64.64 | +1.06% | 4,200,900 |
| 2026-04-15 | 63.82 | 63.99 | 63.25 | 63.96 | +0.24% | 4,907,700 |
| 2026-04-14 | 63.40 | 63.86 | 62.95 | 63.81 | +0.77% | 4,391,000 |
| 2026-04-13 | 63.37 | 63.56 | 62.82 | 63.32 | -0.67% | 5,086,700 |
| 2026-04-10 | 63.29 | 63.76 | 63.05 | 63.75 | +0.87% | 5,577,500 |
| 2026-04-09 | 62.59 | 63.65 | 62.31 | 63.20 | +0.65% | 4,289,200 |
| 2026-04-08 | 62.58 | 62.96 | 61.95 | 62.79 | +0.90% | 8,524,000 |
| 2026-04-07 | 61.81 | 62.42 | 61.70 | 62.23 | +0.65% | 4,609,500 |
| 2026-04-06 | 61.78 | 62.23 | 61.63 | 61.83 | -0.61% | 3,712,000 |
| 2026-04-02 | 62.22 | 62.68 | 61.80 | 62.21 | +0.53% | 6,168,200 |
| 2026-04-01 | 61.25 | 61.99 | 61.01 | 61.88 | +1.14% | 5,998,900 |
| 2026-03-31 | 61.30 | 61.61 | 60.75 | 61.18 | +0.05% | 7,479,500 |
| 2026-03-30 | 61.26 | 61.75 | 60.82 | 61.15 | +0.76% | 5,113,000 |
| 2026-03-27 | 60.34 | 61.22 | 60.05 | 60.69 | +0.70% | 5,341,600 |
| 2026-03-26 | 59.95 | 60.65 | 59.90 | 60.27 | +0.35% | 3,980,800 |
| 2026-03-25 | 60.50 | 60.74 | 59.85 | 60.06 | -0.66% | 5,576,100 |
| 2026-03-24 | 60.65 | 61.09 | 60.36 | 60.46 | -0.64% | 5,404,400 |
| 2026-03-23 | 61.57 | 61.77 | 60.73 | 60.85 | -0.16% | 7,383,700 |
| 2026-03-20 | 62.30 | 62.60 | 60.60 | 60.95 | -2.70% | 10,257,300 |
| 2026-03-19 | 62.97 | 63.22 | 62.52 | 62.64 | -0.63% | 4,695,900 |
| 2026-03-18 | 63.83 | 63.99 | 62.78 | 63.04 | -1.64% | 6,777,100 |
| 2026-03-17 | 65.03 | 65.31 | 64.06 | 64.09 | -1.28% | 6,457,800 |
| 2026-03-16 | 64.91 | 65.51 | 64.81 | 64.92 | +0.74% | 6,842,400 |
| 2026-03-13 | 65.67 | 65.82 | 64.36 | 64.44 | -0.91% | 5,752,200 |
| 2026-03-12 | 64.55 | 65.42 | 64.34 | 65.03 | +0.49% | 6,149,100 |
| 2026-03-11 | 64.59 | 64.78 | 64.13 | 64.71 | -0.26% | 5,318,300 |
| 2026-03-10 | 64.76 | 65.55 | 64.35 | 64.88 | -0.09% | 5,113,700 |
| 2026-03-09 | 64.20 | 65.15 | 63.94 | 64.94 | -0.09% | 7,143,400 |
| 2026-03-06 | 64.61 | 65.06 | 64.24 | 65.00 | +0.31% | 6,236,800 |
| 2026-03-05 | 65.32 | 65.55 | 64.45 | 64.80 | -1.82% | 8,189,500 |
| 2026-03-04 | 66.43 | 66.45 | 65.32 | 66.00 | -0.84% | 7,227,200 |
| 2026-03-03 | 66.70 | 67.04 | 66.16 | 66.56 | -1.48% | 6,168,000 |
| 2026-03-02 | 66.80 | 67.72 | 66.51 | 67.56 | +0.84% | 6,736,300 |
| 2026-02-27 | 66.60 | 67.94 | 66.56 | 67.00 | +0.60% | 13,326,200 |
| 2026-02-26 | 66.13 | 67.02 | 66.10 | 66.60 | +0.92% | 6,314,300 |
| 2026-02-25 | 66.00 | 66.24 | 65.00 | 65.99 | -0.80% | 6,953,600 |
| 2026-02-24 | 66.60 | 66.92 | 66.23 | 66.52 | -0.24% | 6,000,000 |
| 2026-02-23 | 66.39 | 67.15 | 66.25 | 66.68 | +0.82% | 5,348,700 |
| 2026-02-20 | 65.83 | 66.37 | 65.50 | 66.14 | +0.98% | 5,576,800 |
| 2026-02-19 | 65.21 | 65.69 | 64.87 | 65.50 | +0.66% | 5,367,700 |
| 2026-02-18 | 66.40 | 66.44 | 65.02 | 65.07 | -2.14% | 7,854,600 |
| 2026-02-17 | 65.75 | 66.74 | 65.75 | 66.49 | +1.26% | 6,984,500 |
| 2026-02-13 | 65.02 | 66.00 | 64.75 | 65.66 | +1.36% | 5,767,300 |
| 2026-02-12 | 64.70 | 66.28 | 64.70 | 64.78 | +0.43% | 13,316,800 |
| 2026-02-11 | 63.94 | 64.62 | 63.63 | 64.50 | +0.94% | 6,624,500 |
| 2026-02-10 | 63.22 | 64.14 | 62.98 | 63.90 | +1.28% | 5,549,400 |
| 2026-02-09 | 63.18 | 63.23 | 62.56 | 63.09 | -0.22% | 4,743,300 |
| 2026-02-06 | 63.40 | 63.90 | 62.65 | 63.23 | -0.21% | 4,717,600 |
| 2026-02-05 | 62.57 | 63.75 | 62.47 | 63.36 | +1.44% | 8,392,500 |
| 2026-02-04 | 61.68 | 62.53 | 61.25 | 62.46 | +1.63% | 8,623,800 |
| 2026-02-03 | 60.54 | 61.64 | 60.53 | 61.46 | +1.54% | 6,668,800 |
| 2026-02-02 | 61.03 | 61.28 | 60.45 | 60.53 | -1.03% | 5,991,300 |
| 2026-01-30 | 60.63 | 61.23 | 60.40 | 61.16 | +0.63% | 7,304,100 |
| 2026-01-29 | 60.33 | 60.78 | 60.10 | 60.78 | +1.18% | 5,344,200 |
| 2026-01-28 | 60.92 | 61.16 | 59.90 | 60.07 | -1.40% | 5,077,800 |
| 2026-01-27 | 60.41 | 60.97 | 60.23 | 60.92 | +0.86% | 6,180,100 |
| 2026-01-26 | 61.04 | 61.13 | 60.26 | 60.40 | -0.56% | 6,867,100 |
| 2026-01-23 | 60.92 | 60.95 | 60.19 | 60.74 | -0.18% | 5,406,300 |
| 2026-01-22 | 61.76 | 61.95 | 60.79 | 60.85 | -1.52% | 7,229,800 |
| 2026-01-21 | 61.80 | 61.86 | 60.95 | 61.79 | +0.28% | 6,319,000 |
| 2026-01-20 | 61.42 | 61.95 | 60.87 | 61.62 | +0.33% | 7,360,000 |
| 2026-01-16 | 60.47 | 61.54 | 60.38 | 61.42 | +1.15% | 7,223,400 |
| 2026-01-15 | 60.30 | 60.75 | 60.15 | 60.72 | +0.68% | 6,752,800 |
| 2026-01-14 | 59.29 | 60.32 | 59.26 | 60.31 | +1.82% | 6,755,200 |
| 2026-01-13 | 58.95 | 59.38 | 58.67 | 59.23 | +0.58% | 5,062,100 |
| 2026-01-12 | 58.40 | 59.06 | 58.30 | 58.89 | +1.24% | 6,354,700 |
| 2026-01-09 | 58.22 | 58.67 | 58.02 | 58.17 | -0.21% | 5,188,100 |
| 2026-01-08 | 57.32 | 58.54 | 57.30 | 58.29 | +1.64% | 5,709,600 |
| 2026-01-07 | 57.73 | 57.92 | 57.00 | 57.35 | -0.12% | 5,629,900 |
| 2026-01-06 | 57.94 | 57.94 | 56.70 | 57.42 | -0.74% | 12,238,100 |
| 2026-01-05 | 57.30 | 58.09 | 56.77 | 57.85 | +0.94% | 6,824,400 |
| 2026-01-02 | 56.35 | 57.54 | 55.92 | 57.31 | +1.67% | 6,203,100 |
| 2025-12-31 | 56.73 | 56.75 | 56.34 | 56.37 | -1.16% | 4,774,400 |
| 2025-12-30 | 56.93 | 57.08 | 56.73 | 57.03 | +0.39% | 4,993,700 |
| 2025-12-29 | 56.76 | 57.05 | 56.72 | 56.81 | +0.21% | 6,390,400 |
| 2025-12-26 | 56.63 | 56.84 | 56.42 | 56.69 | +0.04% | 4,445,800 |
| 2025-12-24 | 56.15 | 56.74 | 56.14 | 56.67 | +1.32% | 2,415,500 |
| 2025-12-23 | 56.72 | 56.80 | 55.86 | 55.93 | -1.31% | 6,825,100 |
| 2025-12-22 | 56.36 | 56.75 | 56.01 | 56.67 | +0.60% | 6,001,600 |
| 2025-12-19 | 56.83 | 57.21 | 56.31 | 56.33 | -0.78% | 14,314,500 |
| 2025-12-18 | 57.84 | 58.02 | 56.61 | 56.77 | -1.71% | 9,714,500 |
| 2025-12-17 | 57.39 | 57.88 | 57.19 | 57.76 | +0.56% | 6,212,400 |
| 2025-12-16 | 58.11 | 58.17 | 57.41 | 57.44 | -1.10% | 5,410,400 |
| 2025-12-15 | 57.89 | 58.16 | 57.64 | 58.08 | +0.62% | 6,600,100 |
| 2025-12-12 | 57.29 | 57.92 | 57.29 | 57.72 | +0.87% | 5,166,000 |
| 2025-12-11 | 56.98 | 57.40 | 56.69 | 57.22 | +0.97% | 5,385,900 |
| 2025-12-10 | 57.09 | 57.58 | 56.65 | 56.67 | -0.67% | 7,983,900 |
| 2025-12-09 | 57.52 | 57.80 | 57.00 | 57.05 | -0.47% | 6,047,300 |
| 2025-12-08 | 58.47 | 58.47 | 57.32 | 57.32 | -1.98% | 8,372,000 |
| 2025-12-05 | 58.20 | 58.86 | 58.10 | 58.48 | +0.46% | 5,419,800 |
| 2025-12-04 | 58.11 | 58.62 | 57.87 | 58.21 | +0.21% | 6,072,600 |
| 2025-12-03 | 57.74 | 58.25 | 57.52 | 58.09 | +1.03% | 6,560,800 |
| 2025-12-02 | 57.59 | 57.73 | 57.06 | 57.50 | +0.12% | 4,730,700 |
| 2025-12-01 | 57.30 | 57.59 | 57.02 | 57.43 | -0.31% | 4,602,100 |
| 2025-11-28 | 56.91 | 57.62 | 56.88 | 57.61 | +0.82% | 3,490,800 |
| 2025-11-26 | 56.74 | 57.40 | 56.68 | 57.14 | +0.74% | 5,129,900 |
| 2025-11-25 | 56.70 | 57.04 | 56.47 | 56.72 | +0.41% | 7,260,000 |
| 2025-11-24 | 56.90 | 57.03 | 56.30 | 56.49 | -0.32% | 10,444,700 |
| 2025-11-21 | 56.49 | 57.16 | 56.31 | 56.67 | +0.66% | 7,221,700 |
| 2025-11-20 | 56.80 | 57.03 | 56.27 | 56.30 | -0.72% | 6,060,300 |
| 2025-11-19 | 57.32 | 57.41 | 56.54 | 56.71 | -1.10% | 4,429,100 |
| 2025-11-18 | 57.00 | 57.46 | 56.68 | 57.34 | +0.60% | 5,440,700 |
| 2025-11-17 | 56.84 | 57.07 | 56.66 | 57.00 | +0.35% | 5,548,000 |
| 2025-11-14 | 56.84 | 57.12 | 56.54 | 56.80 | +0.37% | 5,630,900 |
| 2025-11-13 | 56.96 | 57.65 | 56.55 | 56.59 | -0.60% | 6,716,400 |
| 2025-11-12 | 57.07 | 57.20 | 56.77 | 56.93 | -0.40% | 5,498,000 |
| 2025-11-11 | 56.68 | 57.26 | 56.62 | 57.16 | +1.38% | 5,019,100 |
| 2025-11-10 | 56.88 | 57.03 | 56.03 | 56.38 | -0.86% | 6,427,800 |
| 2025-11-07 | 56.51 | 56.90 | 56.39 | 56.87 | +0.96% | 5,958,500 |
| 2025-11-06 | 56.31 | 56.65 | 56.08 | 56.33 | +0.37% | 6,114,400 |
| 2025-11-05 | 56.50 | 57.00 | 56.10 | 56.12 | -0.04% | 7,875,100 |
| 2025-11-04 | 57.80 | 57.94 | 55.95 | 56.14 | -3.54% | 11,474,000 |
| 2025-11-03 | 57.69 | 58.34 | 57.32 | 58.20 | +0.38% | 7,773,500 |
| 2025-10-31 | 57.46 | 58.19 | 57.21 | 57.98 | +0.12% | 6,794,300 |
| 2025-10-30 | 58.52 | 58.84 | 57.88 | 57.91 | -0.77% | 7,396,400 |
| 2025-10-29 | 59.04 | 59.31 | 58.09 | 58.36 | -1.44% | 7,192,900 |
| 2025-10-28 | 60.27 | 60.27 | 59.16 | 59.21 | -1.97% | 5,791,000 |
| 2025-10-27 | 60.00 | 60.41 | 59.79 | 60.40 | +0.68% | 4,946,500 |
| 2025-10-24 | 60.38 | 60.44 | 59.98 | 59.99 | -0.38% | 3,884,200 |
| 2025-10-23 | 60.51 | 60.58 | 59.88 | 60.22 | -0.08% | 3,455,700 |
| 2025-10-22 | 60.05 | 60.55 | 59.86 | 60.27 | +0.40% | 4,077,400 |
| 2025-10-21 | 60.70 | 60.90 | 59.69 | 60.03 | -1.01% | 5,307,300 |
| 2025-10-20 | 60.01 | 60.65 | 59.99 | 60.64 | +1.17% | 3,687,600 |
| 2025-10-17 | 59.50 | 59.99 | 59.33 | 59.94 | +1.10% | 4,241,100 |
| 2025-10-16 | 59.56 | 59.91 | 59.24 | 59.29 | -0.29% | 4,717,800 |
| 2025-10-15 | 58.85 | 59.55 | 58.61 | 59.46 | +1.05% | 5,143,800 |
| 2025-10-14 | 58.73 | 59.09 | 58.56 | 58.84 | +0.19% | 5,303,500 |
| 2025-10-13 | 58.12 | 58.87 | 58.03 | 58.73 | +0.81% | 4,231,700 |
| 2025-10-10 | 58.76 | 58.97 | 58.22 | 58.26 | -0.68% | 4,849,400 |
| 2025-10-09 | 59.14 | 59.30 | 58.42 | 58.66 | -0.59% | 4,040,100 |
| 2025-10-08 | 59.49 | 59.55 | 58.96 | 59.01 | -1.04% | 4,673,500 |
| 2025-10-07 | 59.96 | 60.09 | 59.51 | 59.63 | -0.45% | 4,613,200 |
| 2025-10-06 | 60.25 | 60.39 | 59.90 | 59.90 | -0.83% | 4,976,800 |
| 2025-10-03 | 60.05 | 60.74 | 60.05 | 60.40 | +0.53% | 4,124,200 |
| 2025-10-02 | 60.28 | 60.31 | 59.82 | 60.08 | -0.63% | 4,493,300 |
| 2025-10-01 | 60.50 | 60.74 | 60.31 | 60.46 | -0.54% | 5,639,100 |
| 2025-09-30 | 60.55 | 60.82 | 60.30 | 60.79 | +0.40% | 6,684,000 |
| 2025-09-29 | 60.30 | 60.55 | 60.10 | 60.55 | +0.38% | 6,067,500 |
| 2025-09-26 | 59.87 | 60.47 | 59.87 | 60.32 | +0.89% | 5,681,800 |
| 2025-09-25 | 60.20 | 60.36 | 59.49 | 59.79 | -0.32% | 4,799,300 |
| 2025-09-24 | 59.67 | 60.30 | 59.46 | 59.98 | +0.72% | 5,751,300 |
| 2025-09-23 | 59.12 | 59.64 | 59.10 | 59.55 | +0.83% | 4,571,800 |
| 2025-09-22 | 59.31 | 59.32 | 58.71 | 59.06 | -0.17% | 5,909,900 |
| 2025-09-19 | 59.07 | 59.70 | 58.95 | 59.16 | +0.08% | 12,684,300 |
| 2025-09-18 | 59.44 | 59.76 | 58.96 | 59.11 | -1.00% | 6,234,000 |
| 2025-09-17 | 60.25 | 60.49 | 59.70 | 59.71 | -0.45% | 5,236,300 |
| 2025-09-16 | 60.24 | 60.55 | 59.79 | 59.98 | -0.40% | 6,206,300 |
| 2025-09-15 | 60.58 | 61.09 | 60.08 | 60.22 | -0.31% | 6,098,800 |
| 2025-09-12 | 60.09 | 60.59 | 60.03 | 60.41 | +0.42% | 3,910,100 |
| 2025-09-11 | 59.55 | 60.25 | 59.55 | 60.16 | +1.19% | 4,690,700 |
| 2025-09-10 | 59.53 | 59.85 | 59.17 | 59.45 | -0.07% | 4,673,300 |
| 2025-09-09 | 59.05 | 59.53 | 58.83 | 59.49 | +0.66% | 4,083,700 |
| 2025-09-08 | 59.02 | 59.26 | 58.63 | 59.10 | -0.32% | 5,197,800 |
| 2025-09-05 | 58.45 | 59.29 | 58.43 | 59.29 | +1.73% | 5,321,100 |
| 2025-09-04 | 58.07 | 58.65 | 57.93 | 58.28 | +0.57% | 4,320,300 |
| 2025-09-03 | 57.65 | 57.99 | 57.44 | 57.95 | +0.36% | 4,102,200 |
| 2025-09-02 | 58.02 | 58.31 | 57.46 | 57.74 | -1.74% | 5,442,000 |
| 2025-08-29 | 58.20 | 58.78 | 58.17 | 58.76 | +1.08% | 4,370,700 |
| 2025-08-28 | 58.63 | 58.63 | 57.86 | 58.13 | -0.72% | 5,009,800 |
| 2025-08-27 | 58.40 | 58.77 | 58.18 | 58.55 | +0.72% | 5,703,900 |
| 2025-08-26 | 58.30 | 58.38 | 57.72 | 58.13 | -0.14% | 7,617,700 |
| 2025-08-25 | 58.68 | 58.89 | 58.12 | 58.21 | -1.21% | 6,829,000 |
| 2025-08-22 | 59.86 | 60.10 | 58.84 | 58.92 | -1.11% | 7,650,000 |
| 2025-08-21 | 59.75 | 59.86 | 59.32 | 59.58 | -0.53% | 4,921,000 |
| 2025-08-20 | 59.23 | 60.17 | 59.15 | 59.90 | +1.51% | 6,768,000 |
| 2025-08-19 | 58.05 | 59.03 | 57.99 | 59.01 | +1.97% | 4,600,200 |
| 2025-08-18 | 58.48 | 58.63 | 57.85 | 57.87 | -1.04% | 4,331,100 |
| 2025-08-15 | 58.01 | 58.69 | 57.82 | 58.48 | +1.14% | 6,242,800 |
| 2025-08-14 | 57.79 | 58.02 | 57.61 | 57.82 | -0.12% | 4,193,700 |
| 2025-08-13 | 57.73 | 58.02 | 57.28 | 57.89 | +0.40% | 4,666,600 |
| 2025-08-12 | 57.45 | 57.70 | 57.01 | 57.66 | +0.47% | 4,143,500 |
| 2025-08-11 | 57.38 | 57.92 | 57.35 | 57.39 | -0.09% | 3,609,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+2.85%). Worst month: May (-2.76%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Realty Income Corporation's (O) latest close?
62.51 on 2026-08-07, from the Closelook data lake's daily price record.
What is O's 52-week high and low?
67.94 high and 55.86 low over the trailing 52 weeks, as of 2026-08-07.
What is Realty Income Corporation's strongest and weakest month historically?
Historically, O's strongest calendar month has been Jul (average +2.85%) and its weakest May (average -2.76%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.