Realty Income Corporation Common Stock (O)

Historical Prices For Realty Income Corporation Common Stock (O)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	57.72	57.88	57.39	57.68	2,942,495	57.68
7/02/2025	57.50	57.84	57.14	57.75	3,973,698	57.75
7/01/2025	57.44	58.14	57.22	57.80	5,685,928	57.80
6/30/2025	57.07	57.65	56.56	57.61	7,302,827	57.61
6/27/2025	57.31	57.65	56.81	57.03	5,318,651	57.03
6/26/2025	57.38	57.55	56.70	57.20	6,188,046	57.20
6/25/2025	57.74	57.78	57.05	57.08	8,466,989	57.08
6/24/2025	58.26	58.41	57.88	57.98	5,388,302	57.98
6/23/2025	57.22	58.45	57.22	58.37	5,170,994	58.37
6/20/2025	57.56	57.99	57.14	57.18	16,937,658	57.18
6/18/2025	57.62	57.91	57.27	57.58	4,412,993	57.58
6/17/2025	57.40	57.74	57.09	57.53	4,271,718	57.53
6/16/2025	57.69	58.06	57.23	57.39	5,058,410	57.39
6/13/2025	57.82	58.17	57.27	57.64	4,854,075	57.64
6/12/2025	57.79	58.12	57.52	57.96	4,265,845	57.96
6/11/2025	57.37	57.95	57.35	57.76	4,192,921	57.76
6/10/2025	56.84	57.55	56.83	57.35	4,738,651	57.35
6/09/2025	55.96	56.90	55.86	56.81	5,658,047	56.81
6/06/2025	55.78	56.18	55.60	56.00	4,841,655	56.00
6/05/2025	56.01	56.03	55.57	55.83	4,887,229	55.83
6/04/2025	55.85	56.20	55.52	55.92	5,146,469	55.92
6/03/2025	56.22	56.32	55.85	56.01	4,757,018	56.01
6/02/2025	56.10	56.59	55.67	56.58	4,572,695	56.58
5/30/2025	56.39	56.75	56.11	56.62	9,987,335	56.35
5/29/2025	55.80	56.37	55.55	56.36	4,857,375	56.09
5/28/2025	56.16	56.20	55.66	55.85	3,304,090	55.58
5/27/2025	55.79	56.33	55.55	56.16	4,487,193	55.89
5/23/2025	55.46	55.70	55.03	55.53	4,007,142	55.27
5/22/2025	55.23	55.39	54.64	55.18	4,037,602	54.92
5/21/2025	56.13	56.20	55.17	55.25	4,531,345	54.99
5/20/2025	56.00	56.35	56.00	56.20	2,779,717	55.93
5/19/2025	56.10	56.38	55.90	56.25	4,690,933	55.98
5/16/2025	55.50	56.34	55.30	56.24	6,484,536	55.97
5/15/2025	54.79	55.40	54.52	55.40	5,836,075	55.14
5/14/2025	55.05	55.18	54.38	54.54	6,267,690	54.28
5/13/2025	55.78	55.89	54.81	55.06	6,640,440	54.80
5/12/2025	56.15	56.20	55.34	55.94	8,775,312	55.67
5/09/2025	56.21	56.88	55.90	56.69	3,634,770	56.42
5/08/2025	56.70	56.81	56.20	56.25	4,857,696	55.98
5/07/2025	56.80	57.23	56.58	56.74	6,822,132	56.47
5/06/2025	56.88	57.55	56.37	56.79	5,648,761	56.52
5/05/2025	56.96	57.35	56.75	56.94	4,391,736	56.67
5/02/2025	57.60	57.70	56.79	56.96	4,292,761	56.69
5/01/2025	57.70	57.88	57.04	57.17	4,308,076	56.90
4/30/2025	57.56	58.06	56.96	57.86	7,998,129	57.32
4/29/2025	57.24	57.67	56.83	57.38	3,690,620	56.84
4/28/2025	56.81	57.37	56.42	57.24	3,788,050	56.70
4/25/2025	57.26	57.37	56.56	56.89	3,861,483	56.36
4/24/2025	58.10	58.10	56.96	57.15	5,520,539	56.61
4/23/2025	58.36	58.66	57.42	58.05	4,952,170	57.51
4/22/2025	58.32	58.88	57.98	58.52	4,057,970	57.97
4/21/2025	58.15	58.69	57.16	57.96	4,413,677	57.42
4/17/2025	57.32	58.62	57.20	58.32	5,109,617	57.77
4/16/2025	57.00	57.92	56.98	57.26	4,657,325	56.72
4/15/2025	56.43	57.13	56.14	57.01	5,017,474	56.48
4/14/2025	55.53	56.63	55.36	56.27	4,591,291	55.74
4/11/2025	54.00	55.35	53.65	55.22	6,516,591	54.70
4/10/2025	53.90	54.77	52.61	54.15	7,980,812	53.64
4/09/2025	51.50	54.37	50.71	53.98	10,569,939	53.47
4/08/2025	54.04	54.44	51.81	52.27	12,130,367	51.78
4/07/2025	52.70	54.90	52.48	52.93	13,269,935	52.43
4/04/2025	56.33	56.99	55.07	55.15	12,097,505	54.63