NYSE:O | Historical Stock Price | REALTY INCOME CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-10-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.31$16.83$38.76$89.27$205.62$473.581994-10-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$24.51$55.61194,842——
2004-12-30$24.60$55.83275,750——
2004-12-29$24.59$55.56132,302——
2004-12-28$24.63$55.64152,323——
2004-12-27$24.47$55.28235,502——
2004-12-23$24.77$55.97153,562——
2004-12-22$24.95$56.37239,630——
2004-12-21$24.86$56.18226,008——
2004-12-20$24.55$55.48259,032——
2004-12-17$24.71$55.83455,525——
2004-12-16$24.47$55.28324,667——
2004-12-15$24.78$55.99322,397——
2004-12-14$24.71$55.83423,946——
2004-12-13$25.27$57.08260,477——
2004-12-10$25.16$56.86262,334——
2004-12-09$24.69$55.77248,918——
2004-12-08$24.51$55.37247,474——
2004-12-07$24.10$54.46342,418——
2004-12-06$24.69$55.77265,224——
2004-12-03$24.66$55.72237,979——
2004-12-02$24.40$55.14268,526——
2004-12-01$24.56$55.50393,605——
2004-11-30$24.14$54.55248,712——
2004-11-29$24.12$54.49356,659——
2004-11-26$24.22$54.49105,883——
2004-11-24$24.47$55.04395,050——
2004-11-23$23.96$53.89339,528——
2004-11-22$23.59$53.08361,406——
2004-11-19$23.26$52.31265,637——
2004-11-18$23.33$52.49414,658——
2004-11-17$23.35$52.53295,358——
2004-11-16$23.71$53.33233,438——
2004-11-15$23.98$53.95318,475——
2004-11-12$23.97$53.92245,822——
2004-11-11$23.38$52.59298,454——
2004-11-10$23.23$52.26246,029——
2004-11-09$23.12$52.00173,170——
2004-11-08$23.11$51.99236,328——
2004-11-05$23.11$51.99520,541——
2004-11-04$23.85$53.65274,925——
2004-11-03$23.66$53.22184,109——
2004-11-02$23.18$52.14247,886——
2004-11-01$23.54$52.96209,496——
2004-10-29$23.25$52.30284,213——
2004-10-28$23.59$53.05161,818——
2004-10-27$23.67$53.00227,866——
2004-10-26$23.47$52.57283,594——
2004-10-25$22.96$51.41203,098——
2004-10-22$22.72$50.89206,813——
2004-10-21$23.11$51.75177,298——
2004-10-20$22.84$51.15223,118——
2004-10-19$22.88$51.24223,738——
2004-10-18$23.01$51.54206,194——
2004-10-15$22.80$51.06334,574——
2004-10-14$22.63$50.67334,162——
2004-10-13$22.58$50.56205,987——
2004-10-12$22.61$50.63237,979——
2004-10-11$22.32$49.97119,918——
2004-10-08$22.41$50.18239,424——
2004-10-07$22.26$49.86262,541——
2004-10-06$22.53$50.45177,298——
2004-10-05$22.31$49.96197,318——
2004-10-04$22.33$50.01222,293——
2004-10-01$22.36$50.07433,027——
2004-09-30$21.82$48.86288,754——
2004-09-29$21.75$48.72188,856——
2004-09-28$21.79$48.57250,982——
2004-09-27$21.49$47.90157,070——
2004-09-24$21.54$47.99130,238——
2004-09-23$21.46$47.83201,446——
2004-09-22$21.44$47.78328,589——
2004-09-21$21.58$48.10197,731——
2004-09-20$21.46$47.83207,638——
2004-09-17$21.56$48.05366,154——
2004-09-16$21.65$48.25237,360——
2004-09-15$21.23$47.31204,542——
2004-09-14$21.14$47.11392,366——
2004-09-13$21.31$47.50239,218——
2004-09-10$21.38$47.65276,370——
2004-09-09$21.44$47.78361,819——
2004-09-08$21.63$48.21260,270——
2004-09-07$21.67$48.30227,453——
2004-09-03$21.47$47.84160,786——
2004-09-02$21.44$47.78200,002——
2004-09-01$21.27$47.40308,568——
2004-08-31$21.37$47.63276,163——
2004-08-30$21.29$47.45255,730——
2004-08-27$21.34$47.32179,362——
2004-08-26$21.15$46.90271,210——
2004-08-25$21.03$46.64274,718——
2004-08-24$21.03$46.64286,070——
2004-08-23$20.79$46.10209,702——
2004-08-20$20.94$46.44357,898——
2004-08-19$20.25$44.91241,488——
2004-08-18$20.78$46.08324,461——
2004-08-17$20.20$44.80188,856——
2004-08-16$19.99$44.32176,678——
2004-08-13$19.61$43.48244,584——
2004-08-12$19.60$43.47174,614——
2004-08-11$19.72$43.74210,322——
2004-08-10$19.67$43.62221,674——
2004-08-09$19.47$43.18155,213——
2004-08-06$19.64$43.55297,629——
2004-08-05$19.66$43.59204,542——
2004-08-04$20.06$44.49180,394——
2004-08-03$19.85$44.02207,226——
2004-08-02$19.88$44.08277,195——
2004-07-30$19.63$43.54249,538——
2004-07-29$19.38$42.98261,922——
2004-07-28$19.51$43.05332,304——
2004-07-27$19.43$42.87319,714——
2004-07-26$19.15$42.25285,658——
2004-07-23$19.36$42.71558,725——
2004-07-22$19.76$43.60271,622——
2004-07-21$20.21$44.59475,752——
2004-07-20$20.81$45.91193,810——
2004-07-19$20.62$45.49235,090——
2004-07-16$20.39$44.99166,565——
2004-07-15$20.47$45.17283,594——
2004-07-14$20.32$44.84202,478——
2004-07-13$20.35$44.91320,126——
2004-07-12$20.47$45.15254,698——
2004-07-09$20.18$44.52216,307——
2004-07-08$20.20$44.57365,534——
2004-07-07$20.56$45.36246,442——
2004-07-06$20.24$44.65249,125——
2004-07-02$20.65$45.57269,971——
2004-07-01$20.11$44.36262,128——
2004-06-30$20.22$44.61461,717——
2004-06-29$19.86$43.82537,466——
2004-06-28$20.68$45.42371,726——
2004-06-25$20.54$45.111,967,611——
2004-06-24$20.46$44.93327,144——
2004-06-23$20.42$44.84324,254——
2004-06-22$20.47$44.95416,928——
2004-06-21$20.33$44.64228,072——
2004-06-18$20.28$44.52459,653——
2004-06-17$20.03$43.99302,376——
2004-06-16$19.69$43.24324,667——
2004-06-15$19.37$42.54328,589——
2004-06-14$19.26$42.29347,990——
2004-06-10$19.36$42.50281,736——
2004-06-09$19.33$42.45346,133——
2004-06-08$19.31$42.40247,680——
2004-06-07$19.43$42.66266,462——
2004-06-04$19.37$42.54155,006——
2004-06-03$19.27$42.31182,045——
2004-06-02$19.33$42.45339,115——
2004-06-01$19.16$42.08252,634——
2004-05-28$19.36$42.50254,698——
2004-05-27$19.26$42.29262,747——
2004-05-26$19.38$42.34293,088——
2004-05-25$19.13$41.79228,898——
2004-05-24$18.90$41.29231,994——
2004-05-21$18.73$40.91214,656——
2004-05-20$18.56$40.54201,240——
2004-05-19$18.13$39.62250,776——
2004-05-18$18.74$40.94275,957——
2004-05-17$18.26$39.90499,282——
2004-05-14$18.38$40.15184,522——
2004-05-13$18.10$39.54564,091——
2004-05-12$18.01$39.35216,307——
2004-05-11$17.92$39.16448,714——
2004-05-10$17.56$38.37765,331——
2004-05-07$17.88$39.07626,630——
2004-05-06$18.76$41.00351,293——
2004-05-05$18.75$40.97277,814——
2004-05-04$18.92$41.34494,741——
2004-05-03$18.82$41.12231,581——
2004-04-30$18.53$40.49308,774——
2004-04-29$18.73$40.91337,877——
2004-04-28$18.80$40.86264,398——
2004-04-27$18.79$40.84291,437——
2004-04-26$18.70$40.64469,147——
2004-04-23$18.56$40.34248,918——
2004-04-22$18.85$40.98294,533——
2004-04-21$18.56$40.34280,910——
2004-04-20$18.41$40.02347,578——
2004-04-19$19.09$41.50329,002——
2004-04-16$19.06$41.44601,656——
2004-04-15$18.50$40.22593,813——
2004-04-14$17.93$38.97520,334——
2004-04-13$18.30$39.79834,269——
2004-04-12$18.31$39.811,625,400——
2004-04-08$19.58$42.57350,467——
2004-04-07$20.02$43.53521,366——
2004-04-06$19.57$42.551,584,326——
2004-04-05$20.94$45.52591,749——
2004-04-02$21.44$46.60281,942——
2004-04-01$21.63$47.02179,981——
2004-03-31$21.63$47.02307,330——
2004-03-30$21.44$46.60409,085——
2004-03-29$21.37$46.23230,342——
2004-03-26$21.38$46.25198,557——
2004-03-25$21.46$46.44323,842——
2004-03-24$21.41$46.34315,586——
2004-03-23$21.58$46.70881,741——
2004-03-22$21.68$46.91106,090——
2004-03-19$21.72$47.00150,878——
2004-03-18$21.68$46.91135,605——
2004-03-17$21.58$46.70222,293——
2004-03-16$21.15$45.7695,770——
2004-03-15$21.15$45.76152,942——
2004-03-12$21.51$46.55143,654——
2004-03-11$21.03$45.50160,166——
2004-03-10$21.32$46.13160,373——
2004-03-09$21.55$46.62122,189——
2004-03-08$21.41$46.34272,861——
2004-03-05$21.17$45.81248,712——
2004-03-04$21.38$46.2575,130——
2004-03-03$21.37$46.23120,125——
2004-03-02$21.39$46.29126,523——
2004-03-01$21.27$46.02110,630——
2004-02-27$20.98$45.39125,904——
2004-02-26$20.98$45.39136,843——
2004-02-25$21.06$45.36174,821——
2004-02-24$20.83$44.87146,750——
2004-02-23$20.83$44.86137,462——
2004-02-20$20.83$44.87120,538——
2004-02-19$20.71$44.61110,837——
2004-02-18$20.67$44.52134,779——
2004-02-17$20.76$44.72173,582——
2004-02-13$20.76$44.72151,291——
2004-02-12$20.83$44.87202,272——
2004-02-11$20.86$44.92220,435——
2004-02-10$20.74$44.66170,280——
2004-02-09$20.54$44.25158,722——
2004-02-06$20.60$44.36259,651——
2004-02-05$20.13$43.36248,093——
2004-02-04$19.84$42.73259,858——
2004-02-03$20.15$43.39150,053——
2004-02-02$20.22$43.56165,739——
2004-01-30$20.00$43.09202,272——
2004-01-29$19.84$42.73188,237——
2004-01-28$19.94$42.73177,504——
2004-01-27$19.90$42.65341,798——
2004-01-26$19.67$42.15170,280——
2004-01-23$19.64$42.09157,070——
2004-01-22$19.53$41.86147,576——
2004-01-21$19.56$41.93188,237——
2004-01-20$19.50$41.80198,557——
2004-01-16$19.37$41.52214,037——
2004-01-15$19.54$41.89136,430——
2004-01-14$19.56$41.92360,994——
2004-01-13$19.40$41.59194,842——
2004-01-12$19.40$41.59165,739——
2004-01-09$19.38$41.54176,472——
2004-01-08$19.16$41.07259,651——
2004-01-07$19.24$41.25173,376——
2004-01-06$19.18$41.10220,022——
2004-01-05$19.26$41.28214,656——
2004-01-02$19.38$41.54131,477——