Realty Income Corporation Common Stock (O)

Historical Prices For Realty Income Corporation Common Stock (O)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	56.33	56.99	55.12	55.15	12,093,026	55.15
4/03/2025	57.51	58.16	56.38	57.06	9,622,533	57.06
4/02/2025	57.36	57.55	56.68	57.12	4,762,309	57.12
4/01/2025	57.93	58.20	56.51	57.15	5,133,913	57.15
3/31/2025	56.75	58.27	56.75	58.01	8,198,804	58.01
3/28/2025	56.40	56.73	55.98	56.61	3,504,337	56.61
3/27/2025	56.47	56.93	56.10	56.16	4,489,992	56.16
3/26/2025	55.80	56.72	55.72	56.56	4,475,199	56.56
3/25/2025	56.33	56.45	55.51	55.65	6,720,088	55.65
3/24/2025	55.90	56.46	55.75	56.28	4,697,732	56.28
3/21/2025	56.27	56.33	55.57	55.80	10,839,695	55.80
3/20/2025	56.62	56.66	56.10	56.46	5,078,925	56.46
3/19/2025	56.96	57.03	56.27	56.44	6,037,072	56.44
3/18/2025	56.99	57.18	56.60	56.96	3,708,539	56.96
3/17/2025	56.95	57.37	56.81	56.98	3,851,203	56.98
3/14/2025	55.97	56.82	55.86	56.69	6,367,783	56.69
3/13/2025	56.50	57.45	55.80	55.86	5,822,338	55.86
3/12/2025	56.50	56.72	55.88	56.37	7,061,090	56.37
3/11/2025	58.50	58.77	56.23	56.71	7,480,422	56.71
3/10/2025	58.75	60.39	58.22	58.49	7,581,837	58.49
3/07/2025	57.47	59.02	57.43	58.48	6,256,809	58.48
3/06/2025	57.86	58.27	56.73	57.33	7,122,410	57.33
3/05/2025	57.34	58.26	57.09	58.11	5,366,433	58.11
3/04/2025	57.70	58.53	57.70	57.76	8,278,352	57.76
3/03/2025	56.68	57.64	56.63	57.55	5,857,340	57.55
2/28/2025	56.84	57.25	56.66	57.03	7,520,375	56.76
2/27/2025	56.07	56.83	56.05	56.57	5,079,275	56.30
2/26/2025	56.15	56.91	55.90	56.10	6,075,525	55.84
2/25/2025	55.69	56.46	54.13	56.24	9,773,537	55.98
2/24/2025	56.74	57.56	56.66	57.31	5,288,905	57.04
2/21/2025	56.72	57.33	56.63	57.09	7,387,327	56.82
2/20/2025	55.67	56.70	55.67	56.52	5,217,029	56.25
2/19/2025	55.04	55.88	55.00	55.67	4,122,833	55.41
2/18/2025	54.35	55.24	54.23	55.23	3,809,120	54.97
2/14/2025	55.08	55.43	54.47	54.49	3,721,345	54.23
2/13/2025	54.12	55.00	53.93	54.92	4,128,087	54.66
2/12/2025	53.66	54.15	53.30	54.07	4,307,287	53.82
2/11/2025	53.99	54.58	53.80	54.38	3,891,860	54.12
2/10/2025	54.05	54.37	53.59	53.96	3,828,329	53.71
2/07/2025	54.18	54.35	53.87	54.12	4,544,554	53.87
2/06/2025	54.62	54.70	54.02	54.29	4,363,839	54.03
2/05/2025	54.59	54.73	54.05	54.43	4,578,686	54.17
2/04/2025	54.29	54.44	53.85	54.03	3,697,461	53.78
2/03/2025	53.90	54.75	53.61	54.49	4,321,150	54.23
1/31/2025	54.09	55.08	54.03	54.64	6,777,455	54.12
1/30/2025	54.70	54.84	53.78	54.32	4,273,712	53.80
1/29/2025	55.09	55.17	53.89	54.06	3,508,012	53.55
1/28/2025	55.63	55.92	54.89	54.98	3,692,566	54.46
1/27/2025	55.10	56.15	54.91	56.00	6,099,668	55.47
1/24/2025	54.05	54.57	53.88	54.34	3,359,165	53.82
1/23/2025	54.08	54.24	53.53	54.13	3,784,855	53.62
1/22/2025	54.86	54.95	53.93	53.96	4,948,265	53.45
1/21/2025	54.73	55.48	54.66	55.26	5,729,170	54.73
1/17/2025	54.65	55.10	54.46	54.62	5,347,975	54.10
1/16/2025	53.19	54.63	53.10	54.58	4,329,743	54.06
1/15/2025	54.38	54.40	53.04	53.17	4,976,751	52.66
1/14/2025	52.54	53.36	52.45	53.15	4,278,961	52.64
1/13/2025	51.75	52.53	51.60	52.47	5,170,728	51.97
1/10/2025	52.01	52.24	51.64	51.67	5,852,155	51.18
1/08/2025	52.54	52.54	51.95	52.51	4,727,833	52.01
1/07/2025	52.85	53.58	52.41	52.51	4,904,819	52.01
1/06/2025	53.21	53.28	52.47	52.73	6,844,943	52.23