Realty Income Corporation Common Stock (O)

Historical Prices For Realty Income Corporation Common Stock (O)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	56.39	56.75	56.11	56.62	9,987,335	56.62
5/29/2025	55.80	56.37	55.55	56.36	4,857,375	56.36
5/28/2025	56.16	56.20	55.66	55.85	3,304,090	55.85
5/27/2025	55.79	56.33	55.55	56.16	4,487,193	56.16
5/23/2025	55.46	55.70	55.03	55.53	4,007,142	55.53
5/22/2025	55.23	55.39	54.64	55.18	4,037,602	55.18
5/21/2025	56.13	56.20	55.17	55.25	4,531,345	55.25
5/20/2025	56.00	56.35	56.00	56.20	2,779,717	56.20
5/19/2025	56.10	56.38	55.90	56.25	4,690,933	56.25
5/16/2025	55.50	56.34	55.30	56.24	6,484,536	56.24
5/15/2025	54.79	55.40	54.52	55.40	5,836,075	55.40
5/14/2025	55.05	55.18	54.38	54.54	6,267,690	54.54
5/13/2025	55.78	55.89	54.81	55.06	6,640,440	55.06
5/12/2025	56.15	56.20	55.34	55.94	8,775,312	55.94
5/09/2025	56.21	56.88	55.90	56.69	3,634,770	56.69
5/08/2025	56.70	56.81	56.20	56.25	4,857,696	56.25
5/07/2025	56.80	57.23	56.58	56.74	6,822,132	56.74
5/06/2025	56.88	57.55	56.37	56.79	5,648,761	56.79
5/05/2025	56.96	57.35	56.75	56.94	4,391,736	56.94
5/02/2025	57.60	57.70	56.79	56.96	4,292,761	56.96
5/01/2025	57.70	57.88	57.04	57.17	4,308,076	57.17
4/30/2025	57.56	58.06	56.96	57.86	7,998,129	57.59
4/29/2025	57.24	57.67	56.83	57.38	3,690,620	57.11
4/28/2025	56.81	57.37	56.42	57.24	3,788,050	56.97
4/25/2025	57.26	57.37	56.56	56.89	3,861,483	56.63
4/24/2025	58.10	58.10	56.96	57.15	5,520,539	56.88
4/23/2025	58.36	58.66	57.42	58.05	4,952,170	57.78
4/22/2025	58.32	58.88	57.98	58.52	4,057,970	58.25
4/21/2025	58.15	58.69	57.16	57.96	4,413,677	57.69
4/17/2025	57.32	58.62	57.20	58.32	5,109,617	58.05
4/16/2025	57.00	57.92	56.98	57.26	4,657,325	56.99
4/15/2025	56.43	57.13	56.14	57.01	5,017,474	56.74
4/14/2025	55.53	56.63	55.36	56.27	4,591,291	56.01
4/11/2025	54.00	55.35	53.65	55.22	6,516,591	54.96
4/10/2025	53.90	54.77	52.61	54.15	7,980,812	53.90
4/09/2025	51.50	54.37	50.71	53.98	10,569,939	53.73
4/08/2025	54.04	54.44	51.81	52.27	12,130,367	52.03
4/07/2025	52.70	54.90	52.48	52.93	13,269,935	52.68
4/04/2025	56.33	56.99	55.07	55.15	12,097,505	54.89
4/03/2025	57.51	58.16	56.38	57.06	9,622,533	56.79
4/02/2025	57.36	57.55	56.68	57.12	4,762,309	56.85
4/01/2025	57.93	58.20	56.51	57.15	5,133,913	56.88
3/31/2025	56.75	58.27	56.75	58.01	8,198,804	57.47
3/28/2025	56.40	56.73	55.98	56.61	3,504,337	56.09
3/27/2025	56.47	56.93	56.10	56.16	4,489,992	55.64
3/26/2025	55.80	56.72	55.72	56.56	4,475,333	56.04
3/25/2025	56.33	56.45	55.51	55.65	6,720,088	55.13
3/24/2025	55.90	56.46	55.75	56.28	4,697,732	55.76
3/21/2025	56.27	56.33	55.57	55.80	10,839,695	55.28
3/20/2025	56.62	56.66	56.10	56.46	5,078,925	55.94
3/19/2025	56.96	57.03	56.27	56.44	6,037,072	55.92
3/18/2025	56.99	57.18	56.60	56.96	3,708,539	56.43
3/17/2025	56.95	57.37	56.81	56.98	3,851,203	56.45
3/14/2025	55.97	56.82	55.86	56.69	6,367,783	56.16
3/13/2025	56.50	57.45	55.80	55.86	5,822,338	55.34
3/12/2025	56.50	56.72	55.88	56.37	7,061,090	55.85
3/11/2025	58.50	58.77	56.23	56.71	7,480,422	56.18
3/10/2025	58.75	60.39	58.22	58.49	7,581,837	57.95
3/07/2025	57.47	59.02	57.43	58.48	6,256,809	57.94
3/06/2025	57.86	58.27	56.73	57.33	7,122,410	56.80
3/05/2025	57.34	58.26	57.09	58.11	5,366,433	57.57
3/04/2025	57.70	58.53	57.70	57.76	8,278,352	57.22
3/03/2025	56.68	57.64	56.63	57.55	5,857,340	57.02