Realty Income Corporation Common Stock (O)

Historical Prices For Realty Income Corporation Common Stock (O)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	57.59	57.73	57.06	57.50	4,728,723	57.50
12/01/2025	57.30	57.59	57.02	57.43	4,597,572	57.43
11/28/2025	56.91	57.62	56.88	57.61	3,490,814	57.61
11/26/2025	56.74	57.40	56.68	57.14	5,129,898	56.87
11/25/2025	56.70	57.04	56.47	56.72	7,258,780	56.45
11/24/2025	56.90	57.03	56.30	56.49	10,346,784	56.22
11/21/2025	56.49	57.16	56.31	56.67	7,221,737	56.40
11/20/2025	56.80	57.03	56.27	56.30	6,055,936	56.03
11/19/2025	57.32	57.41	56.54	56.71	4,421,523	56.44
11/18/2025	57.00	57.46	56.68	57.34	5,438,371	57.07
11/17/2025	56.84	57.07	56.66	57.00	5,549,491	56.73
11/14/2025	56.84	57.12	56.53	56.80	5,630,929	56.53
11/13/2025	56.96	57.65	56.55	56.59	6,710,709	56.32
11/12/2025	57.07	57.20	56.77	56.93	5,495,761	56.66
11/11/2025	56.68	57.26	56.62	57.16	5,016,579	56.89
11/10/2025	56.88	56.88	56.02	56.38	6,425,643	56.11
11/07/2025	56.51	56.90	56.39	56.87	5,958,497	56.60
11/06/2025	56.31	56.65	56.08	56.33	6,112,207	56.06
11/05/2025	56.50	57.00	56.10	56.12	7,862,652	55.85
11/04/2025	57.80	57.94	55.95	56.14	11,443,251	55.87
11/03/2025	57.69	58.34	57.31	58.20	7,774,331	57.92
10/31/2025	57.46	58.19	57.21	57.98	6,794,291	57.71
10/30/2025	58.52	58.84	57.88	57.91	7,469,146	57.37
10/29/2025	59.04	59.30	58.09	58.36	7,191,256	57.81
10/28/2025	60.27	60.27	59.16	59.21	5,789,258	58.66
10/27/2025	60.00	60.41	59.79	60.40	4,945,683	59.83
10/24/2025	60.38	60.44	59.98	59.99	3,884,255	59.43
10/23/2025	60.51	60.58	59.88	60.22	3,455,436	59.66
10/22/2025	60.05	60.55	59.85	60.27	4,077,143	59.71
10/21/2025	60.70	60.90	59.69	60.03	5,306,436	59.47
10/20/2025	60.01	60.65	59.99	60.64	3,687,369	60.07
10/17/2025	59.50	59.99	59.33	59.94	4,241,147	59.38
10/16/2025	59.56	59.91	59.24	59.29	4,715,969	58.73
10/15/2025	58.85	59.55	58.61	59.46	5,143,252	58.90
10/14/2025	58.73	59.09	58.56	58.84	5,301,960	58.29
10/13/2025	58.12	58.87	58.03	58.73	4,230,890	58.18
10/10/2025	58.76	58.97	58.22	58.26	4,849,611	57.71
10/09/2025	59.14	59.30	58.41	58.66	4,038,807	58.11
10/08/2025	59.49	59.55	58.96	59.01	4,671,511	58.46
10/07/2025	59.96	60.09	59.51	59.63	4,612,885	59.07
10/06/2025	60.25	60.39	59.90	59.90	4,974,528	59.34
10/03/2025	60.05	60.74	60.05	60.40	4,124,158	59.83
10/02/2025	60.28	60.31	59.82	60.08	4,492,917	59.52
10/01/2025	60.50	60.74	60.30	60.46	5,637,486	59.89
9/30/2025	60.55	60.82	60.30	60.79	6,682,704	59.95
9/29/2025	60.30	60.55	60.10	60.55	6,066,209	59.72
9/26/2025	59.87	60.47	59.87	60.32	5,692,393	59.49
9/25/2025	60.20	60.36	59.49	59.79	4,798,623	58.97
9/24/2025	59.67	60.30	59.46	59.98	5,750,808	59.15
9/23/2025	59.12	59.64	59.10	59.55	4,571,141	58.73
9/22/2025	59.31	59.32	58.71	59.06	5,909,536	58.25
9/19/2025	59.07	59.70	58.95	59.16	12,684,336	58.35
9/18/2025	59.44	59.76	58.95	59.11	6,233,142	58.30
9/17/2025	60.24	60.49	59.71	59.71	5,235,142	58.89
9/16/2025	60.24	60.55	59.79	59.98	6,206,055	59.15
9/15/2025	60.58	61.09	60.08	60.22	6,097,838	59.39
9/12/2025	60.09	60.59	60.03	60.41	3,910,587	59.58
9/11/2025	59.55	60.25	59.55	60.16	4,689,227	59.33
9/10/2025	59.53	59.85	59.17	59.45	4,672,247	58.63
9/09/2025	59.05	59.53	58.83	59.49	4,083,070	58.67
9/08/2025	59.02	59.26	58.63	59.10	5,196,805	58.29
9/05/2025	58.45	59.29	58.43	59.29	5,321,096	58.47
9/04/2025	58.07	58.65	57.92	58.28	4,319,170	57.48
9/03/2025	57.65	57.98	57.44	57.95	4,100,046	57.15