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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$33.88$117.57578,230——
2011-12-29$34.16$118.54448,198——
2011-12-28$33.97$117.90544,896——
2011-12-27$34.49$119.20633,132——
2011-12-23$34.16$118.06393,192——
2011-12-22$34.01$117.55732,101——
2011-12-21$33.85$116.98687,931——
2011-12-20$33.62$116.211,046,758——
2011-12-19$32.91$113.741,020,751——
2011-12-16$33.51$115.812,734,594——
2011-12-15$33.27$114.981,063,889——
2011-12-14$32.68$112.97895,673——
2011-12-13$32.43$112.10825,394——
2011-12-12$32.67$112.93759,965——
2011-12-09$32.85$113.54702,276——
2011-12-08$32.37$111.89742,008——
2011-12-07$32.83$113.47907,850——
2011-12-06$32.37$111.89524,978——
2011-12-05$32.34$111.79574,308——
2011-12-02$32.23$111.39816,622——
2011-12-01$32.35$111.83772,349——
2011-11-30$32.81$113.401,370,290——
2011-11-29$32.02$110.66588,653——
2011-11-28$32.13$110.57790,306——
2011-11-25$31.49$108.37356,143——
2011-11-23$31.41$108.07945,002——
2011-11-22$32.11$110.50603,410——
2011-11-21$32.04$110.27869,460——
2011-11-18$32.67$112.44626,837——
2011-11-17$32.33$111.241,361,930——
2011-11-16$32.43$111.611,296,295——
2011-11-15$32.35$111.34858,727——
2011-11-14$32.03$110.24834,475——
2011-11-11$32.25$110.97595,258——
2011-11-10$31.62$108.80730,862——
2011-11-09$31.78$109.371,137,986——
2011-11-08$32.74$112.67681,636——
2011-11-07$32.51$111.87718,375——
2011-11-04$32.46$111.71680,501——
2011-11-03$32.74$112.671,160,174——
2011-11-02$32.16$110.67925,085——
2011-11-01$31.61$108.771,622,407——
2011-10-31$32.37$111.401,201,042——
2011-10-28$32.90$113.21878,335——
2011-10-27$32.99$113.061,530,250——
2011-10-26$32.50$111.36891,029——
2011-10-25$32.13$110.10929,729——
2011-10-24$32.80$112.39949,027——
2011-10-21$32.20$110.33866,570——
2011-10-20$31.54$108.08855,322——
2011-10-19$31.49$107.911,050,886——
2011-10-18$31.89$109.271,419,826——
2011-10-17$31.03$106.321,278,648——
2011-10-14$31.43$107.711,175,654——
2011-10-13$30.74$105.321,356,770——
2011-10-12$30.48$104.461,163,580——
2011-10-11$30.12$103.191,913,431——
2011-10-10$30.89$105.851,067,088——
2011-10-07$29.83$102.201,367,710——
2011-10-06$30.78$105.491,148,513——
2011-10-05$30.39$104.121,656,463——
2011-10-04$30.73$105.292,167,200——
2011-10-03$29.59$101.402,161,834——
2011-09-30$31.24$107.052,479,483——
2011-09-29$32.54$111.501,327,152——
2011-09-28$32.47$110.782,253,269——
2011-09-27$32.92$112.302,074,526——
2011-09-26$32.77$111.811,383,706——
2011-09-23$32.54$111.011,109,710——
2011-09-22$32.27$110.092,151,823——
2011-09-21$32.46$110.755,768,054——
2011-09-20$33.36$113.82885,869——
2011-09-19$33.43$114.05753,566——
2011-09-16$33.86$115.51962,753——
2011-09-15$33.59$114.58668,633——
2011-09-14$33.45$114.12890,513——
2011-09-13$33.30$113.62688,138——
2011-09-12$32.96$112.43964,507——
2011-09-09$32.60$111.211,142,011——
2011-09-08$33.54$114.42985,044——
2011-09-07$33.40$113.95868,531——
2011-09-06$32.24$109.99816,931——
2011-09-02$32.28$110.12832,824——
2011-09-01$32.79$111.87716,002——
2011-08-31$33.60$114.17806,611——
2011-08-30$33.51$113.84550,056——
2011-08-29$33.56$114.01724,361——
2011-08-26$32.60$110.75571,934——
2011-08-25$32.29$109.69898,459——
2011-08-24$32.97$112.00740,254——
2011-08-23$32.27$109.63901,246——
2011-08-22$31.30$106.33853,980——
2011-08-19$31.05$105.48956,251——
2011-08-18$31.31$106.371,601,045——
2011-08-17$31.82$108.11521,676——
2011-08-16$31.63$107.45850,574——
2011-08-15$31.89$108.34921,782——
2011-08-12$30.68$104.23957,799——
2011-08-11$31.12$105.742,010,646——
2011-08-10$29.80$101.232,485,572——
2011-08-09$30.37$103.173,280,934——
2011-08-08$27.17$92.312,988,775——
2011-08-05$29.08$98.802,497,853——
2011-08-04$29.63$100.671,913,328——
2011-08-03$30.58$103.901,458,629——
2011-08-02$30.66$104.161,143,456——
2011-08-01$31.49$106.991,313,323——
2011-07-29$31.45$106.86672,761——
2011-07-28$31.66$107.55746,136——
2011-07-27$32.19$108.89705,372——
2011-07-26$33.05$111.80405,576——
2011-07-25$33.06$111.84404,647——
2011-07-22$33.47$113.21323,222——
2011-07-21$33.36$112.85422,398——
2011-07-20$33.17$112.20564,401——
2011-07-19$33.01$111.67684,938——
2011-07-18$32.76$110.82470,282——
2011-07-15$33.00$111.64536,434——
2011-07-14$32.72$110.69605,165——
2011-07-13$33.02$111.70703,514——
2011-07-12$33.44$113.11845,930——
2011-07-11$33.35$112.82479,364——
2011-07-08$33.86$114.52567,290——
2011-07-07$33.92$114.75746,239——
2011-07-06$33.61$113.70780,605——
2011-07-05$33.10$111.97632,100——
2011-07-01$32.97$111.51541,903——
2011-06-30$32.45$109.77759,346——
2011-06-29$32.63$110.36634,680——
2011-06-28$32.35$108.97538,498——
2011-06-27$32.13$108.22466,670——
2011-06-24$32.06$107.99673,174——
2011-06-23$31.93$107.53878,129——
2011-06-22$32.47$109.36711,667——
2011-06-21$32.72$110.21831,586——
2011-06-20$32.59$109.75589,066——
2011-06-17$32.44$109.261,512,293——
2011-06-16$32.03$107.86750,986——
2011-06-15$31.73$106.881,073,590——
2011-06-14$31.99$107.73929,832——
2011-06-13$31.35$105.57834,888——
2011-06-10$31.28$105.351,755,329——
2011-06-09$32.21$108.48921,473——
2011-06-08$32.66$110.01592,884——
2011-06-07$32.91$110.83464,916——
2011-06-06$32.70$110.14699,799——
2011-06-03$33.09$111.451,040,978——
2011-06-02$33.06$111.35758,830——
2011-06-01$33.15$111.641,061,412——
2011-05-31$34.05$114.681,046,551——
2011-05-27$33.87$114.06475,236——
2011-05-26$33.91$113.75470,695——
2011-05-25$33.67$112.94827,045——
2011-05-24$33.77$113.26495,257——
2011-05-23$33.79$113.33641,801——
2011-05-20$34.03$114.14579,984——
2011-05-19$34.31$115.08380,395——
2011-05-18$34.25$114.89579,674——
2011-05-17$33.89$113.65579,984——
2011-05-16$33.90$113.68554,803——
2011-05-13$33.90$113.68525,391——
2011-05-12$34.15$114.53576,888——
2011-05-11$34.06$114.24619,613——
2011-05-10$34.35$115.21892,267——
2011-05-09$34.24$114.85561,718——
2011-05-06$34.14$114.50639,118——
2011-05-05$34.46$115.57522,502——
2011-05-04$34.42$115.44559,757——
2011-05-03$34.46$115.57599,798——
2011-05-02$34.42$115.44859,346——
2011-04-29$34.45$115.54807,024——
2011-04-28$34.95$117.23889,171——
2011-04-27$34.90$116.59676,579——
2011-04-26$34.62$115.65689,892——
2011-04-25$34.53$115.36566,568——
2011-04-21$34.41$114.94574,721——
2011-04-20$34.20$114.23612,182——
2011-04-19$33.89$113.19515,278——
2011-04-18$33.59$112.22811,152——
2011-04-15$33.98$113.52750,883——
2011-04-14$33.85$113.06716,930——
2011-04-13$33.47$111.80612,182——
2011-04-12$33.59$112.19514,968——
2011-04-11$33.52$111.96560,995——
2011-04-08$33.57$112.13454,493——
2011-04-07$33.63$112.35636,847——
2011-04-06$33.96$113.45659,242——
2011-04-05$33.91$113.29768,943——
2011-04-04$33.95$113.42999,595——
2011-04-01$33.82$112.971,027,150——
2011-03-31$33.87$113.131,543,356——
2011-03-30$33.75$112.741,008,264——
2011-03-29$33.69$112.08861,410——
2011-03-28$33.58$111.69651,295——
2011-03-25$33.55$111.59692,885——
2011-03-24$33.34$110.92813,938——
2011-03-23$33.16$110.30943,145——
2011-03-22$33.36$110.98795,053——
2011-03-21$33.68$112.04920,750——
2011-03-18$33.57$111.661,142,011——
2011-03-17$33.49$111.401,011,360——
2011-03-16$33.19$110.401,458,835——
2011-03-15$33.33$110.881,522,510——
2011-03-14$33.29$110.76864,197——
2011-03-11$33.47$111.341,031,587——
2011-03-10$33.28$110.721,761,005——
2011-03-09$33.62$111.857,232,256——
2011-03-08$34.16$113.62878,026——
2011-03-07$33.85$112.59699,902——
2011-03-04$33.80$112.43518,167——
2011-03-03$34.06$113.30601,966——
2011-03-02$33.80$112.43852,845——
2011-03-01$34.07$113.33819,821——
2011-02-28$34.85$115.95826,632——
2011-02-25$34.53$114.88746,033——
2011-02-24$33.93$112.42738,396——
2011-02-23$34.16$113.16641,904——
2011-02-22$34.37$113.86759,449——
2011-02-18$34.38$113.90496,289——
2011-02-17$34.22$113.35641,182——
2011-02-16$33.94$112.45589,169——
2011-02-15$33.70$111.65544,793——
2011-02-14$34.01$112.68656,146——
2011-02-11$33.72$111.71587,311——
2011-02-10$33.95$112.48517,135——
2011-02-09$33.78$111.91456,144——
2011-02-08$33.90$112.29494,534——
2011-02-07$33.75$111.81452,842——
2011-02-04$33.48$110.91603,823——
2011-02-03$33.91$112.35537,982——
2011-02-02$33.74$111.78452,635——
2011-02-01$33.99$112.61679,262——
2011-01-31$33.88$112.23577,507——
2011-01-28$33.47$110.88582,254——
2011-01-27$34.03$112.28691,234——
2011-01-26$33.73$111.29560,582——
2011-01-25$33.64$111.00709,706——
2011-01-24$33.13$109.30591,130——
2011-01-21$32.78$108.15555,216——
2011-01-20$32.66$107.74735,713——
2011-01-19$32.91$108.57694,639——
2011-01-18$33.35$110.04931,483——
2011-01-14$32.66$107.77522,605——
2011-01-13$32.64$107.67452,429——
2011-01-12$32.56$107.42565,123——
2011-01-11$32.51$107.26579,158——
2011-01-10$32.66$107.77530,242——
2011-01-07$32.76$108.09533,234——
2011-01-06$32.59$107.51576,682——
2011-01-05$32.81$108.25613,937——
2011-01-04$32.84$108.35712,493——
2011-01-03$33.51$110.551,086,696——