Realty Income Corp (O)

Overview News Price History Option Chain Financials Why O Down? Discussions Forecast Stock Split Dividend History

Realty Income Corp Stock (O) Price History

The historical daily chart and data for Realty Income Corp stock (O), adjusted for splits and dividends, show that the latest closing stock price as of July 01, 2026, is $61.82.

Realty Income Corp all-time high stock price is $84.92, occurred on February 20, 2020.
The lowest Realty Income Corp stock price recorded was $38.01 on March 19, 2020. Since then, Realty Income Corp's stock price has risen over 62.64% to $61.82 now.
The 52-week high stock price for O is $67.94, representing a 9.89% increase from the current share price, occurred on February 27, 2026.
The 52-week low stock price for O is $55.86, indicating a -9.64% decrease from the current share price, occurred on December 23, 2025.
The closing price of Realty Income Corp (O) stock in the beginning of 2025 was $71.21. The stock closed the year at $63.43, a loss of over -10.93% for the year.

The table below shows more information about O historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 01, 2026	$62.41	$61.80	$0.61	5,601,909.0	-0.23%
Jun 30, 2026	$62.77	$61.92	$0.855	6,195,660.0	-1.71%
Jun 29, 2026	$63.06	$62.24	$0.82	4,712,385.0	-0.13%
Jun 26, 2026	$63.26	$62.40	$0.865	8,323,648.0	+1.74%
Jun 25, 2026	$62.27	$61.31	$0.96	4,823,889.0	+0.08%
Jun 24, 2026	$62.45	$61.48	$0.975	6,332,566.0	+0.75%
Jun 23, 2026	$61.69	$60.94	$0.75	5,263,622.0	+1.57%
Jun 22, 2026	$61.05	$60.26	$0.79	7,326,193.0	+0.56%
Jun 18, 2026	$60.90	$60.22	$0.6858	11,960,911.0	-0.54%
Jun 17, 2026	$62.02	$60.30	$1.71	6,025,410.0	-2.57%
Jun 16, 2026	$62.55	$61.76	$0.789	4,549,431.0	+0.05%
Jun 15, 2026	$62.97	$62.06	$0.90	5,209,305.0	-0.92%
Jun 12, 2026	$62.84	$62.16	$0.6848	5,759,784.0	+1.31%
Jun 11, 2026	$62.83	$61.88	$0.95	6,026,449.0	-0.32%
Jun 10, 2026	$62.41	$61.61	$0.795	6,434,954.0	+1.40%
Jun 09, 2026	$61.51	$59.98	$1.53	8,083,496.0	+2.07%
Jun 08, 2026	$60.96	$59.85	$1.11	6,204,695.0	-1.36%
Jun 05, 2026	$61.48	$59.50	$1.98	6,824,747.0	+1.82%
Jun 04, 2026	$60.63	$59.51	$1.12	5,955,178.0	+0.05%
Jun 03, 2026	$60.66	$59.72	$0.935	5,715,135.0	-0.32%
Jun 02, 2026	$60.07	$59.48	$0.59	5,243,063.0	+0.60%

Realty Income Corp Stock (O) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Realty Income Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of O shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Realty Income Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Realty Income Corp Stock (O) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$62.41	$61.80	$0.61	5,601,909.0	+0.00%
Jun, 2026	$63.26	$59.48	$3.78	140,056,636.0	+0.88%
May, 2026	$64.33	$60.61	$3.72	119,610,127.0	-4.61%
Apr, 2026	$65.35	$61.01	$4.34	109,117,980.0	+5.00%
Mar, 2026	$67.72	$59.85	$7.87	139,138,451.0	-8.69%
Feb, 2026	$67.94	$60.45	$7.48	133,975,255.0	+9.55%
Jan, 2026	$61.95	$55.92	$6.03	130,077,334.0	+8.50%

Realty Income Corp Stock (O) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$58.86	$55.86	$3.00	132,024,570.0	-1.01%
Nov, 2025	$58.34	$55.95	$2.39	122,983,232.0	-0.64%
Oct, 2025	$60.90	$57.21	$3.69	112,906,376.0	-4.62%
Sep, 2025	$61.09	$57.44	$3.65	116,780,036.0	+3.45%
Aug, 2025	$60.16	$55.92	$4.24	110,490,701.0	+4.69%
Jul, 2025	$58.98	$56.03	$2.95	111,145,927.0	-2.57%
Jun, 2025	$58.45	$55.52	$2.93	116,180,988.0	+1.75%
May, 2025	$57.88	$54.38	$3.49	110,464,351.0	-2.14%
Apr, 2025	$58.88	$50.71	$8.17	137,107,868.0	-0.26%
Mar, 2025	$60.39	$55.51	$4.88	119,375,096.0	+1.72%
Feb, 2025	$57.56	$53.30	$4.26	90,957,821.0	+4.37%
Jan, 2025	$56.15	$51.60	$4.55	92,176,647.0	+2.30%

Realty Income Corp Stock (O) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$57.67	$51.74	$5.93	103,547,094.0	-8.91%
Nov, 2024	$60.05	$55.88	$4.17	95,163,918.0	-2.49%
Oct, 2024	$64.88	$59.32	$5.56	93,336,742.0	-6.39%
Sep, 2024	$63.48	$60.42	$3.06	91,899,234.0	+2.11%
Aug, 2024	$62.41	$56.88	$5.53	110,267,433.0	+8.15%
Jul, 2024	$58.57	$51.81	$6.76	92,028,570.0	+8.73%
Jun, 2024	$54.65	$51.87	$2.78	96,247,229.0	-0.45%
May, 2024	$55.75	$50.96	$4.79	121,060,602.0	-0.90%
Apr, 2024	$54.54	$50.65	$3.89	120,587,041.0	-1.04%
Mar, 2024	$54.20	$50.90	$3.30	127,567,631.0	+3.82%
Feb, 2024	$55.25	$51.16	$4.09	125,069,956.0	-4.19%
Jan, 2024	$59.83	$54.11	$5.72	189,990,321.0	-5.28%