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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$38.96$141.45998,047——
2012-12-28$38.90$141.20443,966——
2012-12-27$39.29$142.11670,490——
2012-12-26$39.33$142.25836,746——
2012-12-24$39.50$142.85479,983——
2012-12-21$39.45$142.671,507,855——
2012-12-20$39.61$143.271,026,221——
2012-12-19$39.35$142.32944,074——
2012-12-18$39.69$143.55672,658——
2012-12-17$39.53$142.95745,207——
2012-12-14$39.11$141.44487,414——
2012-12-13$39.03$141.16700,006——
2012-12-12$39.10$141.41892,267——
2012-12-11$39.31$142.18779,470——
2012-12-10$39.30$142.14774,310——
2012-12-07$39.38$142.42847,891——
2012-12-06$39.40$142.49896,808——
2012-12-05$38.92$140.78616,001——
2012-12-04$39.08$141.34583,080——
2012-12-03$39.00$141.061,238,606——
2012-11-30$39.42$142.563,626,035——
2012-11-29$38.12$137.871,243,354——
2012-11-28$38.09$137.23864,610——
2012-11-27$38.23$137.721,208,162——
2012-11-26$38.28$137.93879,367——
2012-11-23$38.11$137.30338,393——
2012-11-21$38.17$137.51882,566——
2012-11-20$38.08$137.201,085,664——
2012-11-19$37.23$134.13983,393——
2012-11-16$37.21$134.061,223,333——
2012-11-15$36.34$130.921,358,731——
2012-11-14$36.30$130.781,184,117——
2012-11-13$36.67$132.10731,069——
2012-11-12$36.84$132.73555,835——
2012-11-09$37.21$134.06871,008——
2012-11-08$37.40$134.761,063,373——
2012-11-07$37.63$135.561,055,839——
2012-11-06$38.09$137.23636,847——
2012-11-05$38.06$137.13824,155——
2012-11-02$38.24$137.761,016,830——
2012-11-01$38.33$138.111,285,769——
2012-10-31$38.05$137.091,308,576——
2012-10-26$38.38$137.751,414,975——
2012-10-25$38.93$139.74869,770——
2012-10-24$39.49$141.72629,210——
2012-10-23$39.37$141.30683,494——
2012-10-22$39.67$142.38567,187——
2012-10-19$39.67$142.38811,565——
2012-10-18$40.05$143.74697,632——
2012-10-17$39.86$143.08895,466——
2012-10-16$40.05$143.74926,117——
2012-10-15$40.16$144.121,060,586——
2012-10-12$39.73$142.59484,214——
2012-10-11$39.77$142.73691,234——
2012-10-10$39.85$143.04589,788——
2012-10-09$39.65$142.31459,137——
2012-10-08$39.83$142.94562,234——
2012-10-05$39.96$143.42742,730——
2012-10-04$40.02$143.63759,139——
2012-10-03$40.07$143.811,083,394——
2012-10-02$39.82$142.90861,720——
2012-10-01$39.50$141.751,202,280——
2012-09-28$39.62$142.211,260,382——
2012-09-27$39.46$141.61854,186——
2012-09-26$39.36$140.741,216,625——
2012-09-25$39.57$141.501,284,634——
2012-09-24$40.13$143.481,349,856——
2012-09-21$39.88$142.611,539,641——
2012-09-20$39.91$142.72823,226——
2012-09-19$40.24$143.90917,035——
2012-09-18$40.52$144.90894,434——
2012-09-17$40.85$146.08744,072——
2012-09-14$40.89$146.221,143,146——
2012-09-13$40.83$146.011,274,726——
2012-09-12$40.71$145.561,065,746——
2012-09-11$40.95$146.421,092,682——
2012-09-10$41.19$147.291,133,033——
2012-09-07$41.45$148.231,869,984——
2012-09-06$40.90$146.257,586,645——
2012-09-05$41.16$147.19828,799——
2012-09-04$41.40$148.021,113,528——
2012-08-31$40.82$145.974,871,143——
2012-08-30$40.96$146.46873,382——
2012-08-29$41.33$147.25817,241——
2012-08-28$41.63$148.321,121,784——
2012-08-27$41.00$146.08643,452——
2012-08-24$41.04$146.22915,694——
2012-08-23$40.54$144.46698,767——
2012-08-22$40.60$144.66792,886——
2012-08-21$40.55$144.49959,966——
2012-08-20$40.68$144.941,189,896——
2012-08-17$40.43$144.04904,548——
2012-08-16$40.25$143.421,541,705——
2012-08-15$39.34$140.17649,954——
2012-08-14$39.41$140.42602,275——
2012-08-13$39.33$140.14614,762——
2012-08-10$39.32$140.11798,871——
2012-08-09$39.25$139.86756,972——
2012-08-08$39.59$141.07536,537——
2012-08-07$39.49$140.69596,083——
2012-08-06$39.87$142.07414,554——
2012-08-03$40.13$142.97472,966——
2012-08-02$39.94$142.32459,343——
2012-08-01$39.69$141.42506,506——
2012-07-31$39.92$142.25499,901——
2012-07-30$39.94$142.32585,350——
2012-07-27$40.01$142.05703,514——
2012-07-26$39.64$140.751,036,438——
2012-07-25$40.37$143.33444,482——
2012-07-24$40.44$143.57633,751——
2012-07-23$40.37$143.33542,006——
2012-07-20$40.24$142.88577,610——
2012-07-19$40.41$143.46692,678——
2012-07-18$40.80$144.87576,682——
2012-07-17$40.99$145.53936,230——
2012-07-16$40.86$145.081,016,830——
2012-07-13$41.19$146.25712,080——
2012-07-12$40.65$144.32577,817——
2012-07-11$40.42$143.50831,173——
2012-07-10$40.26$142.95700,728——
2012-07-09$40.44$143.571,174,416——
2012-07-06$40.79$144.84397,939——
2012-07-05$40.63$144.25478,229——
2012-07-03$40.78$144.81375,338——
2012-07-02$40.74$144.63607,229——
2012-06-29$40.47$143.701,119,101——
2012-06-28$39.95$141.85756,869——
2012-06-27$39.45$139.56643,039——
2012-06-26$39.25$138.87695,981——
2012-06-25$38.96$137.84645,000——
2012-06-22$38.86$137.46887,726——
2012-06-21$38.83$137.36663,163——
2012-06-20$39.20$138.66843,454——
2012-06-19$39.22$138.73744,175——
2012-06-18$38.97$137.88881,122——
2012-06-15$38.43$135.96988,140——
2012-06-14$38.58$136.47655,114——
2012-06-13$38.14$134.93517,342——
2012-06-12$38.23$135.24546,754——
2012-06-11$37.71$133.42873,691——
2012-06-08$38.46$136.06489,787——
2012-06-07$37.93$134.17800,729——
2012-06-06$38.55$136.371,105,891——
2012-06-05$37.44$132.46738,706——
2012-06-04$36.60$129.48622,296——
2012-06-01$36.63$129.58998,357——
2012-05-31$37.14$131.40735,300——
2012-05-30$36.86$130.40604,855——
2012-05-29$37.91$133.60525,391——
2012-05-25$37.39$131.79414,967——
2012-05-24$37.53$132.27539,633——
2012-05-23$37.43$131.93417,960——
2012-05-22$37.53$132.27667,188——
2012-05-21$37.23$131.21795,362——
2012-05-18$36.84$129.85845,827——
2012-05-17$37.18$131.041,016,314——
2012-05-16$38.08$134.22717,343——
2012-05-15$38.30$135.00740,047——
2012-05-14$37.99$133.91499,385——
2012-05-11$38.44$135.48589,685——
2012-05-10$38.09$134.25591,852——
2012-05-09$38.03$134.05751,606——
2012-05-08$38.22$134.70688,963——
2012-05-07$38.21$134.66547,992——
2012-05-04$38.07$134.18655,320——
2012-05-03$38.22$134.70801,348——
2012-05-02$38.05$134.12663,060——
2012-05-01$38.22$134.70609,086——
2012-04-30$38.12$134.36513,420——
2012-04-27$38.03$134.05636,847——
2012-04-26$38.19$134.10771,523——
2012-04-25$38.24$134.27736,745——
2012-04-24$37.79$132.70655,526——
2012-04-23$37.33$131.07609,499——
2012-04-20$37.43$131.44618,478——
2012-04-19$36.80$129.23892,474——
2012-04-18$36.90$129.57500,726——
2012-04-17$37.04$130.08611,254——
2012-04-16$36.86$129.43757,075——
2012-04-13$36.35$127.63636,538——
2012-04-12$36.57$128.41665,537——
2012-04-11$36.51$128.21700,728——
2012-04-10$35.78$125.62749,026——
2012-04-09$36.15$126.95814,145——
2012-04-05$36.34$127.601,434,686——
2012-04-04$37.31$131.00808,262——
2012-04-03$37.73$132.50600,934——
2012-04-02$37.64$132.16673,070——
2012-03-30$37.53$131.78598,870——
2012-03-29$37.49$131.65488,962——
2012-03-28$37.71$131.93741,802——
2012-03-27$37.56$131.39669,665——
2012-03-26$37.30$130.47584,318——
2012-03-23$36.97$129.32516,516——
2012-03-22$36.78$128.68606,094——
2012-03-21$36.87$128.98433,750——
2012-03-20$36.90$129.08451,913——
2012-03-19$36.92$129.15617,342——
2012-03-16$36.75$128.58769,253——
2012-03-15$36.79$128.71521,470——
2012-03-14$36.68$128.30565,846——
2012-03-13$36.86$128.95879,367——
2012-03-12$36.25$126.81525,082——
2012-03-09$35.81$125.29684,319——
2012-03-08$35.76$125.08806,508——
2012-03-07$36.10$126.30502,068——
2012-03-06$35.83$125.36650,986——
2012-03-05$36.01$125.97604,133——
2012-03-02$35.69$124.85507,434——
2012-03-01$35.78$125.19671,110——
2012-02-29$35.75$125.05776,477——
2012-02-28$35.42$123.90575,443——
2012-02-27$35.69$124.35699,799——
2012-02-24$36.04$125.57779,573——
2012-02-23$35.79$124.72587,311——
2012-02-22$35.30$123.00675,444——
2012-02-21$35.42$123.41689,170——
2012-02-17$35.64$124.18614,866——
2012-02-16$35.54$123.85681,223——
2012-02-15$35.38$123.27601,243——
2012-02-14$35.47$123.58566,981——
2012-02-13$35.80$124.76609,706——
2012-02-10$35.81$124.79556,454——
2012-02-09$35.99$125.40756,766——
2012-02-08$36.20$126.14588,756——
2012-02-07$36.12$125.87553,152——
2012-02-06$35.96$125.30489,994——
2012-02-03$36.14$125.94666,156——
2012-02-02$35.85$124.93568,219——
2012-02-01$35.70$124.39808,262——
2012-01-31$35.27$122.90732,514——
2012-01-30$35.21$122.70826,838——
2012-01-27$35.47$123.12576,372——
2012-01-26$35.40$122.85618,065——
2012-01-25$35.17$122.07649,747——
2012-01-24$34.79$120.73607,848——
2012-01-23$34.58$120.02810,636——
2012-01-20$34.51$119.751,053,259——
2012-01-19$34.68$120.361,347,689——
2012-01-18$34.77$120.661,072,661——
2012-01-17$34.71$120.46888,139——
2012-01-13$34.56$119.96666,878——
2012-01-12$34.30$119.05557,899——
2012-01-11$34.38$119.32813,216——
2012-01-10$34.22$118.74605,062——
2012-01-09$33.93$117.77640,872——
2012-01-06$33.71$117.00775,238——
2012-01-05$33.80$117.30718,375——
2012-01-04$33.45$116.09900,626——
2012-01-03$33.74$117.101,337,885——