Realty Income CorporationONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/12/2026 | $64.70 | $66.28 | $64.70 | $64.78 | 11.69M |
| 2/11/2026 | $63.94 | $64.62 | $63.63 | $64.50 | 6.62M |
| 2/10/2026 | $63.22 | $64.14 | $62.98 | $63.90 | 5.55M |
| 2/9/2026 | $63.18 | $63.23 | $62.56 | $63.09 | 4.74M |
| 2/6/2026 | $63.40 | $63.90 | $62.65 | $63.23 | 4.72M |
| 2/5/2026 | $62.57 | $63.75 | $62.47 | $63.36 | 8.39M |
| 2/4/2026 | $61.68 | $62.53 | $61.25 | $62.46 | 8.62M |
| 2/3/2026 | $60.54 | $61.64 | $60.53 | $61.46 | 6.67M |
| 2/2/2026 | $61.03 | $61.28 | $60.45 | $60.53 | 5.99M |
| 1/30/2026 | $60.63 | $61.23 | $60.40 | $61.16 | 7.30M |
| 1/29/2026 | $60.33 | $60.78 | $60.10 | $60.78 | 5.34M |
| 1/28/2026 | $60.92 | $61.16 | $59.90 | $60.07 | 5.08M |
| 1/27/2026 | $60.41 | $60.97 | $60.23 | $60.92 | 6.18M |
| 1/26/2026 | $61.04 | $61.13 | $60.26 | $60.40 | 6.87M |
| 1/23/2026 | $60.92 | $60.95 | $60.19 | $60.74 | 5.41M |
| 1/22/2026 | $61.76 | $61.95 | $60.79 | $60.85 | 7.23M |
| 1/21/2026 | $61.80 | $61.86 | $60.95 | $61.79 | 6.32M |
| 1/20/2026 | $61.42 | $61.95 | $60.87 | $61.62 | 7.36M |
| 1/16/2026 | $60.47 | $61.54 | $60.38 | $61.42 | 7.22M |
| 1/15/2026 | $60.30 | $60.75 | $60.15 | $60.72 | 6.75M |
| 1/14/2026 | $59.29 | $60.32 | $59.26 | $60.31 | 6.76M |
| 1/13/2026 | $58.95 | $59.38 | $58.67 | $59.23 | 5.06M |
| 1/12/2026 | $58.40 | $59.06 | $58.30 | $58.89 | 6.35M |
| 1/9/2026 | $58.22 | $58.67 | $58.02 | $58.17 | 5.19M |
| 1/8/2026 | $57.32 | $58.54 | $57.30 | $58.29 | 5.71M |
| 1/7/2026 | $57.73 | $57.92 | $57.00 | $57.35 | 5.63M |
| 1/6/2026 | $57.94 | $57.94 | $56.70 | $57.42 | 12.24M |
| 1/5/2026 | $57.30 | $58.09 | $56.77 | $57.85 | 6.82M |
| 1/2/2026 | $56.35 | $57.54 | $55.92 | $57.31 | 6.20M |
| 12/31/2025 | $56.73 | $56.75 | $56.34 | $56.37 | 4.77M |
| 12/30/2025 | $56.93 | $57.08 | $56.73 | $57.03 | 4.99M |
| 12/29/2025 | $56.76 | $57.05 | $56.72 | $56.81 | 6.39M |
| 12/26/2025 | $56.63 | $56.84 | $56.42 | $56.69 | 4.45M |
| 12/24/2025 | $56.15 | $56.74 | $56.14 | $56.67 | 2.42M |
| 12/23/2025 | $56.72 | $56.80 | $55.86 | $55.93 | 6.83M |
| 12/22/2025 | $56.36 | $56.75 | $56.01 | $56.67 | 6.00M |
| 12/19/2025 | $56.83 | $57.21 | $56.31 | $56.33 | 14.31M |
| 12/18/2025 | $57.84 | $58.02 | $56.61 | $56.77 | 9.71M |
| 12/17/2025 | $57.39 | $57.88 | $57.19 | $57.76 | 6.21M |
| 12/16/2025 | $58.11 | $58.17 | $57.41 | $57.44 | 5.41M |
| 12/15/2025 | $57.89 | $58.16 | $57.64 | $58.08 | 6.60M |
| 12/12/2025 | $57.29 | $57.92 | $57.29 | $57.72 | 5.17M |
| 12/11/2025 | $56.98 | $57.40 | $56.69 | $57.22 | 5.39M |
| 12/10/2025 | $57.09 | $57.58 | $56.65 | $56.67 | 7.98M |
| 12/9/2025 | $57.52 | $57.80 | $57.00 | $57.05 | 6.05M |
| 12/8/2025 | $58.47 | $58.47 | $57.32 | $57.32 | 8.37M |
| 12/5/2025 | $58.20 | $58.86 | $58.10 | $58.48 | 5.42M |
| 12/4/2025 | $58.11 | $58.62 | $57.87 | $58.21 | 6.07M |
| 12/3/2025 | $57.74 | $58.25 | $57.52 | $58.09 | 6.56M |
| 12/2/2025 | $57.59 | $57.73 | $57.06 | $57.50 | 4.73M |
| 12/1/2025 | $57.30 | $57.59 | $57.02 | $57.43 | 4.60M |
| 11/28/2025 | $56.91 | $57.62 | $56.88 | $57.61 | 3.49M |
| 11/26/2025 | $56.74 | $57.40 | $56.68 | $57.14 | 5.13M |
| 11/25/2025 | $56.70 | $57.04 | $56.47 | $56.72 | 7.26M |
| 11/24/2025 | $56.90 | $57.03 | $56.30 | $56.49 | 10.44M |
| 11/21/2025 | $56.49 | $57.16 | $56.31 | $56.67 | 7.22M |
| 11/20/2025 | $56.80 | $57.03 | $56.27 | $56.30 | 6.06M |
| 11/19/2025 | $57.32 | $57.41 | $56.54 | $56.71 | 4.43M |
| 11/18/2025 | $57.00 | $57.46 | $56.68 | $57.34 | 5.44M |
| 11/17/2025 | $56.84 | $57.07 | $56.66 | $57.00 | 5.55M |