Realty Income Corporation
60.11USD
-0.9100 (-1.49%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 61.02 | 5,962,900 |
| Fr 09/04/26 | 61.25 | 5,098,100 |
| Th 09/03/26 | 61.74 | 3,897,900 |
| We 09/02/26 | 61.50 | 5,400,900 |
| Tu 09/01/26 | 61.36 | 5,361,216 |
| Mo 08/31/26 | 61.28 | 6,707,922 |
| Fr 08/28/26 | 61.98 | 3,694,054 |
| Th 08/27/26 | 61.80 | 5,281,788 |
| We 08/26/26 | 62.26 | 4,087,059 |
| Tu 08/25/26 | 62.83 | 4,368,734 |
| Mo 08/24/26 | 63.17 | 3,890,739 |
| Fr 08/21/26 | 62.60 | 4,099,600 |
| Th 08/20/26 | 63.17 | 3,589,300 |
| We 08/19/26 | 62.95 | 9,579,000 |
| Tu 08/18/26 | 62.21 | 4,035,800 |
| Mo 08/17/26 | 62.40 | 5,340,900 |
| Fr 08/14/26 | 62.74 | 3,651,700 |
| Th 08/13/26 | 62.95 | 5,173,000 |
| We 08/12/26 | 62.59 | 12,365,000 |
| Tu 08/11/26 | 61.89 | 4,234,700 |
| Mo 08/10/26 | 61.89 | 6,015,700 |
| Fr 08/07/26 | 62.51 | 4,787,200 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 62.36 | 6,024,100 |
| We 08/05/26 | 62.70 | 5,685,100 |
| Tu 08/04/26 | 62.90 | 5,369,800 |
| Mo 08/03/26 | 63.48 | 6,055,500 |
| Fr 07/31/26 | 63.87 | 5,733,500 |
| Th 07/30/26 | 64.43 | 5,599,500 |
| We 07/29/26 | 65.54 | 4,388,200 |
| Tu 07/28/26 | 65.73 | 4,616,200 |
| Mo 07/27/26 | 65.50 | 3,923,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 64.01 | 5,742,000 |
| Mo 07/06/26 | 63.19 | 4,872,800 |
| Th 07/02/26 | 63.84 | 6,414,500 |
| We 07/01/26 | 61.82 | 5,705,200 |
| Tu 06/30/26 | 61.96 | 8,063,500 |
| Mo 06/29/26 | 63.04 | 4,912,800 |
| Fr 06/26/26 | 63.12 | 8,329,800 |
| Th 06/25/26 | 62.04 | 4,824,900 |
| We 06/24/26 | 61.99 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 59.72 | 5,730,100 |
| Tu 06/02/26 | 59.91 | 5,252,500 |
| Mo 06/01/26 | 59.55 | 7,512,600 |
| Fr 05/29/26 | 61.28 | 14,701,400 |
| Th 05/28/26 | 61.69 | 5,677,800 |
| We 05/27/26 | 62.19 | 4,498,200 |
| Tu 05/26/26 | 62.45 | 4,932,200 |
| Fr 05/22/26 | 62.02 | 4,332,500 |
| Th 05/21/26 | 62.23 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 63.81 | 4,658,200 |
| Th 04/30/26 | 64.24 | 7,824,200 |
| We 04/29/26 | 63.29 | 4,855,100 |
| Tu 04/28/26 | 63.55 | 5,219,300 |
| Mo 04/27/26 | 62.75 | 4,742,700 |
| Fr 04/24/26 | 63.33 | 4,133,500 |
| Th 04/23/26 | 64.08 | 3,660,600 |
| We 04/22/26 | 63.34 | 5,461,600 |
| Tu 04/21/26 | 64.00 | 6,721,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 61.18 | 7,479,500 |
| Mo 03/30/26 | 61.15 | 5,113,000 |
| Fr 03/27/26 | 60.69 | 5,341,600 |
| Th 03/26/26 | 60.27 | 3,980,800 |
| We 03/25/26 | 60.06 | 5,576,100 |
| Tu 03/24/26 | 60.46 | 5,404,400 |
| Mo 03/23/26 | 60.85 | 7,383,700 |
| Fr 03/20/26 | 60.95 | 10,257,300 |
| Th 03/19/26 | 62.64 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 67.00 | 13,326,200 |
| Th 02/26/26 | 66.60 | 6,314,300 |
| We 02/25/26 | 65.99 | 6,953,600 |
| Tu 02/24/26 | 66.52 | 6,000,000 |
| Mo 02/23/26 | 66.68 | 5,348,700 |
| Fr 02/20/26 | 66.14 | 5,576,800 |
| Th 02/19/26 | 65.50 | 5,367,700 |
| We 02/18/26 | 65.07 | 7,854,600 |
| Tu 02/17/26 | 66.49 | 6,984,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 60.92 | 6,180,100 |
| Mo 01/26/26 | 60.40 | 6,867,100 |
| Fr 01/23/26 | 60.74 | 5,406,300 |
| Th 01/22/26 | 60.85 | 7,229,800 |
| We 01/21/26 | 61.79 | 6,319,000 |
| Tu 01/20/26 | 61.62 | 7,360,000 |
| Fr 01/16/26 | 61.42 | 7,223,400 |
| Th 01/15/26 | 60.72 | 6,752,800 |
| We 01/14/26 | 60.31 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 55.93 | 6,825,100 |
| Mo 12/22/25 | 56.67 | 6,001,600 |
| Fr 12/19/25 | 56.33 | 14,314,500 |
| Th 12/18/25 | 56.77 | 9,714,500 |
| We 12/17/25 | 57.76 | 6,212,400 |
| Tu 12/16/25 | 57.44 | 5,410,400 |
| Mo 12/15/25 | 58.08 | 6,600,100 |
| Fr 12/12/25 | 57.72 | 5,166,000 |
| Th 12/11/25 | 57.22 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 56.30 | 6,060,300 |
| We 11/19/25 | 56.71 | 4,429,100 |
| Tu 11/18/25 | 57.34 | 5,440,700 |
| Mo 11/17/25 | 57.00 | 5,548,000 |
| Fr 11/14/25 | 56.80 | 5,630,900 |
| Th 11/13/25 | 56.59 | 6,716,400 |
| We 11/12/25 | 56.93 | 5,498,000 |
| Tu 11/11/25 | 57.16 | 5,019,100 |
| Mo 11/10/25 | 56.38 | 6,427,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 60.03 | 5,307,300 |
| Mo 10/20/25 | 60.64 | 3,687,600 |
| Fr 10/17/25 | 59.94 | 4,241,100 |
| Th 10/16/25 | 59.29 | 4,717,800 |
| We 10/15/25 | 59.46 | 5,143,800 |
| Tu 10/14/25 | 58.84 | 5,303,500 |
| Mo 10/13/25 | 58.73 | 4,231,700 |
| Fr 10/10/25 | 58.26 | 4,849,400 |
| Th 10/09/25 | 58.66 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 59.16 | 12,684,300 |
| Th 09/18/25 | 59.11 | 6,234,000 |
| We 09/17/25 | 59.71 | 5,236,300 |
| Tu 09/16/25 | 59.98 | 6,206,300 |
| Mo 09/15/25 | 60.22 | 6,098,800 |
| Fr 09/12/25 | 60.41 | 3,910,100 |
| Th 09/11/25 | 60.16 | 4,690,700 |
| We 09/10/25 | 59.45 | 4,673,300 |
| Tu 09/09/25 | 59.49 | 4,083,700 |
| Fr 07/24/26 | 65.60 | 3,589,500 |
| Th 07/23/26 | 64.72 | 4,567,100 |
| We 07/22/26 | 65.03 | 3,812,500 |
| Tu 07/21/26 | 64.99 | 3,897,700 |
| Mo 07/20/26 | 65.18 | 4,391,500 |
| Fr 07/17/26 | 65.71 | 6,549,100 |
| Th 07/16/26 | 65.75 | 5,174,800 |
| We 07/15/26 | 63.26 | 4,554,400 |
| Tu 07/14/26 | 63.77 | 5,126,600 |
| Mo 07/13/26 | 64.17 | 5,331,400 |
| Fr 07/10/26 | 63.31 | 4,598,800 |
| Th 07/09/26 | 63.17 | 7,682,500 |
| We 07/08/26 | 63.23 | 5,284,100 |
| 6,339,800 |
| Tu 06/23/26 | 61.53 | 6,680,800 |
| Mo 06/22/26 | 60.58 | 7,483,900 |
| Th 06/18/26 | 60.24 | 12,961,700 |
| We 06/17/26 | 60.57 | 6,072,700 |
| Tu 06/16/26 | 62.17 | 4,558,200 |
| Mo 06/15/26 | 62.14 | 5,327,100 |
| Fr 06/12/26 | 62.72 | 5,768,600 |
| Th 06/11/26 | 61.91 | 6,049,700 |
| We 06/10/26 | 62.11 | 6,447,600 |
| Tu 06/09/26 | 61.25 | 8,090,400 |
| Mo 06/08/26 | 60.01 | 6,536,000 |
| Fr 06/05/26 | 60.84 | 6,835,100 |
| Th 06/04/26 | 59.75 | 5,964,100 |
| 3,807,500 |
| We 05/20/26 | 62.24 | 4,749,600 |
| Tu 05/19/26 | 62.09 | 4,300,900 |
| Mo 05/18/26 | 61.71 | 5,333,300 |
| Fr 05/15/26 | 61.12 | 5,294,900 |
| Th 05/14/26 | 61.96 | 6,052,100 |
| We 05/13/26 | 61.52 | 6,456,300 |
| Tu 05/12/26 | 62.53 | 5,549,500 |
| Mo 05/11/26 | 62.36 | 5,683,200 |
| Fr 05/08/26 | 61.92 | 7,270,800 |
| Th 05/07/26 | 61.79 | 13,525,000 |
| We 05/06/26 | 64.01 | 5,081,400 |
| Tu 05/05/26 | 63.57 | 3,611,700 |
| Mo 05/04/26 | 63.45 | 4,361,000 |
| Mo 04/20/26 | 64.92 | 4,092,300 |
| Fr 04/17/26 | 65.09 | 5,151,200 |
| Th 04/16/26 | 64.64 | 4,200,900 |
| We 04/15/26 | 63.96 | 4,907,700 |
| Tu 04/14/26 | 63.81 | 4,391,000 |
| Mo 04/13/26 | 63.32 | 5,086,700 |
| Fr 04/10/26 | 63.75 | 5,577,500 |
| Th 04/09/26 | 63.20 | 4,289,200 |
| We 04/08/26 | 62.79 | 8,524,000 |
| Tu 04/07/26 | 62.23 | 4,609,500 |
| Mo 04/06/26 | 61.83 | 3,712,000 |
| Th 04/02/26 | 62.21 | 6,168,200 |
| We 04/01/26 | 61.88 | 5,998,900 |
| 4,695,900 |
| We 03/18/26 | 63.04 | 6,777,100 |
| Tu 03/17/26 | 64.09 | 6,457,800 |
| Mo 03/16/26 | 64.92 | 6,842,400 |
| Fr 03/13/26 | 64.44 | 5,752,200 |
| Th 03/12/26 | 65.03 | 6,149,100 |
| We 03/11/26 | 64.71 | 5,318,300 |
| Tu 03/10/26 | 64.88 | 5,113,700 |
| Mo 03/09/26 | 64.94 | 7,143,400 |
| Fr 03/06/26 | 65.00 | 6,236,800 |
| Th 03/05/26 | 64.80 | 8,189,500 |
| We 03/04/26 | 66.00 | 7,227,200 |
| Tu 03/03/26 | 66.56 | 6,168,000 |
| Mo 03/02/26 | 67.56 | 6,736,300 |
| Fr 02/13/26 | 65.66 | 5,767,300 |
| Th 02/12/26 | 64.78 | 13,316,800 |
| We 02/11/26 | 64.50 | 6,624,500 |
| Tu 02/10/26 | 63.90 | 5,549,400 |
| Mo 02/09/26 | 63.09 | 4,743,300 |
| Fr 02/06/26 | 63.23 | 4,717,600 |
| Th 02/05/26 | 63.36 | 8,392,500 |
| We 02/04/26 | 62.46 | 8,623,800 |
| Tu 02/03/26 | 61.46 | 6,668,800 |
| Mo 02/02/26 | 60.53 | 5,991,300 |
| Fr 01/30/26 | 61.16 | 7,304,100 |
| Th 01/29/26 | 60.78 | 5,344,200 |
| We 01/28/26 | 60.07 | 5,077,800 |
| 6,755,200 |
| Tu 01/13/26 | 59.23 | 5,062,100 |
| Mo 01/12/26 | 58.89 | 6,354,700 |
| Fr 01/09/26 | 58.17 | 5,188,100 |
| Th 01/08/26 | 58.29 | 5,709,600 |
| We 01/07/26 | 57.35 | 5,629,900 |
| Tu 01/06/26 | 57.42 | 12,238,100 |
| Mo 01/05/26 | 57.85 | 6,824,400 |
| Fr 01/02/26 | 57.31 | 6,203,100 |
| We 12/31/25 | 56.37 | 4,774,400 |
| Tu 12/30/25 | 57.03 | 4,993,700 |
| Mo 12/29/25 | 56.81 | 6,390,400 |
| Fr 12/26/25 | 56.69 | 4,445,800 |
| We 12/24/25 | 56.67 | 2,415,500 |
| 5,385,900 |
| We 12/10/25 | 56.67 | 7,983,900 |
| Tu 12/09/25 | 57.05 | 6,047,300 |
| Mo 12/08/25 | 57.32 | 8,372,000 |
| Fr 12/05/25 | 58.48 | 5,419,800 |
| Th 12/04/25 | 58.21 | 6,072,600 |
| We 12/03/25 | 58.09 | 6,560,800 |
| Tu 12/02/25 | 57.50 | 4,730,700 |
| Mo 12/01/25 | 57.43 | 4,602,100 |
| Fr 11/28/25 | 57.61 | 3,490,800 |
| We 11/26/25 | 57.14 | 5,129,900 |
| Tu 11/25/25 | 56.72 | 7,260,000 |
| Mo 11/24/25 | 56.49 | 10,444,700 |
| Fr 11/21/25 | 56.67 | 7,221,700 |
| Fr 11/07/25 | 56.87 | 5,958,500 |
| Th 11/06/25 | 56.33 | 6,114,400 |
| We 11/05/25 | 56.12 | 7,875,100 |
| Tu 11/04/25 | 56.14 | 11,474,000 |
| Mo 11/03/25 | 58.20 | 7,773,500 |
| Fr 10/31/25 | 57.98 | 6,794,300 |
| Th 10/30/25 | 57.91 | 7,396,400 |
| We 10/29/25 | 58.36 | 7,192,900 |
| Tu 10/28/25 | 59.21 | 5,791,000 |
| Mo 10/27/25 | 60.40 | 4,946,500 |
| Fr 10/24/25 | 59.99 | 3,884,200 |
| Th 10/23/25 | 60.22 | 3,455,700 |
| We 10/22/25 | 60.27 | 4,077,400 |
| 4,040,100 |
| We 10/08/25 | 59.01 | 4,673,500 |
| Tu 10/07/25 | 59.63 | 4,613,200 |
| Mo 10/06/25 | 59.90 | 4,976,800 |
| Fr 10/03/25 | 60.40 | 4,124,200 |
| Th 10/02/25 | 60.08 | 4,493,300 |
| We 10/01/25 | 60.46 | 5,639,100 |
| Tu 09/30/25 | 60.79 | 6,684,000 |
| Mo 09/29/25 | 60.55 | 6,067,500 |
| Fr 09/26/25 | 60.32 | 5,681,800 |
| Th 09/25/25 | 59.79 | 4,799,300 |
| We 09/24/25 | 59.98 | 5,751,300 |
| Tu 09/23/25 | 59.55 | 4,571,800 |
| Mo 09/22/25 | 59.06 | 5,909,900 |
| Mo 09/08/25 | 59.10 | 5,197,800 |