Realty Income Corporation Common Stock (O)

Historical Prices For Realty Income Corporation Common Stock (O)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	57.46	58.19	57.21	57.98	6,794,291	57.98
10/30/2025	58.52	58.84	57.88	57.91	7,469,146	57.64
10/29/2025	59.04	59.30	58.09	58.36	7,191,256	58.09
10/28/2025	60.27	60.27	59.16	59.21	5,789,258	58.93
10/27/2025	60.00	60.41	59.79	60.40	4,945,683	60.12
10/24/2025	60.38	60.44	59.98	59.99	3,884,255	59.71
10/23/2025	60.51	60.58	59.88	60.22	3,455,436	59.94
10/22/2025	60.05	60.55	59.85	60.27	4,077,143	59.99
10/21/2025	60.70	60.90	59.69	60.03	5,306,436	59.75
10/20/2025	60.01	60.65	59.99	60.64	3,687,369	60.36
10/17/2025	59.50	59.99	59.33	59.94	4,241,147	59.66
10/16/2025	59.56	59.91	59.24	59.29	4,715,969	59.01
10/15/2025	58.85	59.55	58.61	59.46	5,143,252	59.18
10/14/2025	58.73	59.09	58.56	58.84	5,301,960	58.57
10/13/2025	58.12	58.87	58.03	58.73	4,230,890	58.46
10/10/2025	58.76	58.97	58.22	58.26	4,849,611	57.99
10/09/2025	59.14	59.30	58.41	58.66	4,038,807	58.39
10/08/2025	59.49	59.55	58.96	59.01	4,671,511	58.73
10/07/2025	59.96	60.09	59.51	59.63	4,612,885	59.35
10/06/2025	60.25	60.39	59.90	59.90	4,974,528	59.62
10/03/2025	60.05	60.74	60.05	60.40	4,124,158	60.12
10/02/2025	60.28	60.31	59.82	60.08	4,492,917	59.80
10/01/2025	60.50	60.74	60.30	60.46	5,637,486	60.18
9/30/2025	60.55	60.82	60.30	60.79	6,682,704	60.24
9/29/2025	60.30	60.55	60.10	60.55	6,066,209	60.00
9/26/2025	59.87	60.47	59.87	60.32	5,692,393	59.77
9/25/2025	60.20	60.36	59.49	59.79	4,798,623	59.25
9/24/2025	59.67	60.30	59.46	59.98	5,750,808	59.44
9/23/2025	59.12	59.64	59.10	59.55	4,571,141	59.01
9/22/2025	59.31	59.32	58.71	59.06	5,909,536	58.52
9/19/2025	59.07	59.70	58.95	59.16	12,684,336	58.62
9/18/2025	59.44	59.76	58.95	59.11	6,233,142	58.57
9/17/2025	60.24	60.49	59.71	59.71	5,235,142	59.17
9/16/2025	60.24	60.55	59.79	59.98	6,206,055	59.44
9/15/2025	60.58	61.09	60.08	60.22	6,097,838	59.67
9/12/2025	60.09	60.59	60.03	60.41	3,910,587	59.86
9/11/2025	59.55	60.25	59.55	60.16	4,689,227	59.61
9/10/2025	59.53	59.85	59.17	59.45	4,672,247	58.91
9/09/2025	59.05	59.53	58.83	59.49	4,083,070	58.95
9/08/2025	59.02	59.26	58.63	59.10	5,196,805	58.56
9/05/2025	58.45	59.29	58.43	59.29	5,321,096	58.75
9/04/2025	58.07	58.65	57.92	58.28	4,319,170	57.75
9/03/2025	57.65	57.98	57.44	57.95	4,100,046	57.42
9/02/2025	58.02	58.30	57.45	57.74	5,441,272	57.22
8/29/2025	58.20	58.78	58.17	58.76	4,370,665	57.96
8/28/2025	58.63	58.63	57.86	58.13	5,009,560	57.34
8/27/2025	58.40	58.77	58.18	58.55	5,703,470	57.75
8/26/2025	58.29	58.38	57.72	58.13	7,617,493	57.34
8/25/2025	58.67	58.89	58.12	58.21	6,827,406	57.42
8/22/2025	59.86	60.10	58.84	58.92	7,650,029	58.12
8/21/2025	59.75	59.86	59.31	59.58	4,917,774	58.77
8/20/2025	59.23	60.16	59.15	59.90	6,760,375	59.08
8/19/2025	58.05	59.03	57.99	59.01	4,598,504	58.21
8/18/2025	58.48	58.63	57.85	57.87	4,329,876	57.08
8/15/2025	58.01	58.69	57.82	58.48	6,242,842	57.68
8/14/2025	57.78	58.02	57.61	57.82	4,192,060	57.03
8/13/2025	57.73	58.02	57.28	57.89	4,664,278	57.10
8/12/2025	57.45	57.70	57.01	57.66	4,146,230	56.87
8/11/2025	57.38	57.92	57.35	57.39	3,608,654	56.61
8/08/2025	57.16	57.98	57.13	57.44	4,537,976	56.66
8/07/2025	56.96	57.21	56.27	57.09	5,057,762	56.31
8/06/2025	57.23	57.49	56.89	56.91	4,191,799	56.13
8/05/2025	57.38	57.58	57.17	57.20	4,203,350	56.42
8/04/2025	56.56	57.48	56.53	57.45	5,231,061	56.67