TipRanks
Go Ultimate55% OFF

Realty Income (O) Historical Prices

MX:O historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,080.851,080.851,075.541,076.001,076.00+0.15%2251.18
Oct 29, 20261,060.001,079.501,060.001,079.501,074.40+2.81%690.36
Oct 28, 20261,050.001,050.001,050.001,050.001,045.03-0.76%260.14
Oct 27, 20261,058.001,073.001,058.001,058.001,053.00+0.00%00.00
Oct 26, 20261,065.001,065.001,058.001,058.001,053.00-0.19%460.24
Oct 23, 20261,060.001,060.001,060.001,060.001,054.99+0.19%400.21
Oct 22, 20261,022.021,073.501,022.021,058.001,053.00+1.63%2331.24
Oct 21, 20261,043.001,043.001,041.001,041.001,036.08-1.59%600.32
Oct 20, 20261,057.791,057.791,057.791,057.791,052.79+3.46%420.22
Oct 19, 20261,022.441,022.441,022.441,022.441,017.61-1.50%800.42
Oct 16, 20261,035.001,038.001,035.001,038.001,033.09+1.37%920.49
Oct 15, 20261,025.001,035.001,024.001,024.001,019.16+0.10%1400.74
Oct 14, 20261,020.001,023.001,020.001,023.001,018.16+1.19%2491.34
Oct 13, 2026995.001,020.00995.001,011.001,006.22+1.30%760.41
Oct 12, 20261,000.001,000.00990.00998.00993.28-0.20%670.37
Oct 09, 2026990.001,000.00988.001,000.00995.27+2.04%1180.65
Oct 08, 2026962.00980.00960.00980.00975.37+2.08%3101.75
Oct 07, 2026975.81975.81960.00960.00955.46-1.23%1510.86
Oct 06, 2026973.00980.49970.00972.00967.40-0.19%1440.83
Oct 05, 2026989.00990.02973.00973.83969.23-0.63%9526.05
Oct 02, 2026982.00984.00980.00980.00975.37-0.20%5033.35
Oct 01, 2026980.00986.51970.00982.00977.36-0.00%2431.65
Sep 30, 2026980.00995.70980.00982.02977.38-1.02%2501.74
Sep 29, 2026995.70997.00995.00997.00987.42+1.73%580.34
Sep 28, 2026980.001,000.00980.00980.00970.59+0.00%00.00
Sep 25, 2026981.50985.00978.00980.00970.59+0.31%9245.95
Sep 24, 2026985.00985.00970.00977.00967.62+0.30%1651.06
Sep 23, 2026975.00975.00969.00974.10964.74-0.41%2541.64
Sep 22, 2026976.00980.00975.01978.12968.73+0.22%2071.36
Sep 21, 2026979.00988.00976.00976.00966.63-0.51%850.56
Sep 18, 2026985.17990.00976.00981.00971.58-0.18%1430.90
Sep 17, 2026990.00990.00980.00982.75973.31-3.65%3362.16
Sep 16, 20261,020.001,020.001,018.001,020.001,010.20+0.00%00.00
Sep 15, 20261,018.001,020.001,018.001,020.001,010.20+0.20%580.37
Sep 14, 20261,030.001,030.001,018.001,018.001,008.22+0.79%500.32
Sep 11, 20261,010.001,010.001,010.001,010.001,000.30-0.88%670.43
Sep 10, 20261,019.001,044.891,010.021,019.001,009.21+0.00%00.00
Sep 09, 20261,034.001,034.001,019.001,019.001,009.21-1.64%1400.92
Sep 08, 20261,036.571,036.571,036.001,036.001,026.05+0.10%360.23
Sep 07, 20261,035.001,040.001,035.001,035.001,025.06+0.00%00.00
Sep 04, 20261,025.001,035.001,025.001,035.001,025.06-0.91%310.20
Sep 03, 20261,044.471,075.191,040.011,044.471,034.44+0.00%00.00
Sep 02, 20261,038.011,045.001,038.001,044.471,034.44+0.59%3132.04
Sep 01, 20261,040.821,041.001,038.391,038.391,028.42-1.95%4,13647.09
Aug 31, 20261,059.001,159.991,040.001,059.001,048.83+0.44%00.00
Aug 28, 20261,059.001,059.001,059.001,059.001,044.26+0.86%270.30
Aug 27, 20261,050.391,050.391,048.001,050.001,035.38-1.87%1381.54
Aug 26, 20261,070.001,075.001,055.001,070.001,055.10+0.00%00.00
Aug 25, 20261,070.001,070.001,070.001,070.001,055.10+1.13%180.20
Aug 24, 20261,058.001,075.001,058.001,058.001,043.27+0.00%00.00