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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$60.24$314.142,362,970——
2020-12-30$59.38$308.451,450,889——
2020-12-29$59.08$306.891,624,678——
2020-12-28$59.85$310.921,960,800——
2020-12-24$59.20$307.50797,426——
2020-12-23$58.59$304.332,138,407——
2020-12-22$59.04$306.692,357,088——
2020-12-21$57.92$300.852,970,612——
2020-12-18$57.67$299.595,752,678——
2020-12-17$59.14$307.192,913,439——
2020-12-16$59.45$308.812,362,042——
2020-12-15$59.84$310.822,485,469——
2020-12-14$58.74$305.133,447,912——
2020-12-11$58.59$304.333,157,198——
2020-12-10$58.07$301.663,565,354——
2020-12-09$58.81$305.484,726,766——
2020-12-08$58.53$304.022,753,892——
2020-12-07$58.87$305.792,411,784——
2020-12-04$59.36$308.351,946,455——
2020-12-03$59.20$307.501,847,074——
2020-12-02$58.90$305.942,067,715——
2020-12-01$58.50$303.872,759,155——
2020-11-30$58.11$301.865,697,156——
2020-11-27$59.73$309.091,373,695——
2020-11-25$60.95$315.413,274,742——
2020-11-24$59.92$310.093,582,794——
2020-11-23$59.00$305.332,901,365——
2020-11-20$58.52$302.823,342,545——
2020-11-19$59.22$306.433,361,121——
2020-11-18$59.29$306.832,885,885——
2020-11-17$60.87$315.002,570,815——
2020-11-16$62.47$323.282,622,518——
2020-11-13$61.09$316.161,675,349——
2020-11-12$59.85$309.742,118,799——
2020-11-11$61.47$318.112,443,054——
2020-11-10$62.66$324.283,794,561——
2020-11-09$59.69$308.896,756,917——
2020-11-06$56.19$290.794,052,458——
2020-11-05$56.20$290.842,543,467——
2020-11-04$56.69$293.342,547,492——
2020-11-03$57.41$297.102,104,454——
2020-11-02$57.79$299.062,606,006——
2020-10-30$56.07$290.132,493,209——
2020-10-29$56.71$292.272,552,858——
2020-10-28$56.02$288.722,604,046——
2020-10-27$56.91$293.321,541,808——
2020-10-26$57.97$298.812,182,680——
2020-10-23$58.87$303.411,533,965——
2020-10-22$58.23$300.111,124,674——
2020-10-21$57.83$298.061,945,939——
2020-10-20$57.27$295.171,773,492——
2020-10-19$56.93$293.422,814,574——
2020-10-16$58.65$302.312,706,833——
2020-10-15$58.54$301.712,566,068——
2020-10-14$59.11$304.661,779,581——
2020-10-13$59.76$308.002,306,107——
2020-10-12$61.37$316.291,424,470——
2020-10-09$61.23$315.591,890,934——
2020-10-08$61.77$318.391,926,228——
2020-10-07$60.77$313.201,728,290——
2020-10-06$60.96$314.192,024,474——
2020-10-05$61.29$315.891,878,137——
2020-10-02$61.88$318.942,651,414——
2020-10-01$60.35$311.052,187,530——
2020-09-30$58.87$303.413,098,683——
2020-09-29$59.21$303.991,836,547——
2020-09-28$59.76$306.822,328,605——
2020-09-25$58.07$298.162,373,394——
2020-09-24$56.89$292.102,916,019——
2020-09-23$57.20$293.692,425,200——
2020-09-22$58.75$301.652,072,566——
2020-09-21$58.23$298.963,324,898——
2020-09-18$60.42$310.214,064,326——
2020-09-17$62.08$318.762,923,450——
2020-09-16$63.38$325.432,143,774——
2020-09-15$63.77$327.422,499,298——
2020-09-14$63.47$325.881,992,895——
2020-09-11$61.40$315.232,063,071——
2020-09-10$61.78$317.221,523,335——
2020-09-09$62.63$321.552,026,745——
2020-09-08$62.02$318.412,060,904——
2020-09-04$62.37$320.262,392,589——
2020-09-03$62.25$319.612,996,515——
2020-09-02$61.57$316.133,085,783——
2020-09-01$60.51$310.702,353,889——
2020-08-31$60.11$308.612,962,459——
2020-08-28$61.47$314.462,119,109——
2020-08-27$60.56$309.801,731,180——
2020-08-26$59.77$305.741,636,339——
2020-08-25$60.63$310.152,085,053——
2020-08-24$60.50$309.511,858,838——
2020-08-21$59.22$302.961,896,197——
2020-08-20$59.12$302.421,512,912——
2020-08-19$58.19$297.662,063,484——
2020-08-18$59.67$305.241,414,356——
2020-08-17$60.06$307.231,568,227——
2020-08-14$59.12$302.421,510,951——
2020-08-13$59.53$304.501,535,719——
2020-08-12$61.05$312.281,406,203——
2020-08-11$60.74$310.702,718,701——
2020-08-10$60.52$309.611,720,757——
2020-08-07$60.78$310.901,661,726——
2020-08-06$60.21$308.022,003,112——
2020-08-05$60.42$309.062,553,994——
2020-08-04$59.94$306.633,522,938——
2020-08-03$57.57$294.491,882,265——
2020-07-31$58.19$297.663,536,664——
2020-07-30$58.67$298.981,579,166——
2020-07-29$58.74$299.321,749,240——
2020-07-28$57.99$295.522,064,722——
2020-07-27$56.82$289.552,009,614——
2020-07-24$55.64$283.521,470,084——
2020-07-23$55.57$283.181,771,738——
2020-07-22$56.69$288.861,969,882——
2020-07-21$55.42$282.392,273,186——
2020-07-20$55.60$283.331,470,187——
2020-07-17$56.77$289.301,355,738——
2020-07-16$55.87$284.711,689,178——
2020-07-15$56.81$289.502,006,208——
2020-07-14$55.77$284.171,605,998——
2020-07-13$55.07$280.612,081,028——
2020-07-10$55.22$281.401,840,366——
2020-07-09$55.35$282.042,356,778——
2020-07-08$56.72$289.002,062,349——
2020-07-07$56.75$289.201,823,750——
2020-07-06$58.39$297.551,705,896——
2020-07-02$59.21$301.691,872,770——
2020-07-01$59.20$301.641,526,431——
2020-06-30$57.66$293.792,722,210——
2020-06-29$57.93$294.022,576,801——
2020-06-26$56.60$287.282,719,423——
2020-06-25$57.72$292.992,806,627——
2020-06-24$57.62$292.453,272,575——
2020-06-23$59.37$301.352,591,249——
2020-06-22$59.53$302.193,145,639——
2020-06-19$59.62$302.6315,117,149——
2020-06-18$61.42$311.783,428,614——
2020-06-17$61.10$310.153,241,099——
2020-06-16$61.20$310.653,894,562——
2020-06-15$60.63$307.743,452,556——
2020-06-12$58.56$297.222,445,014——
2020-06-11$56.09$284.684,207,051——
2020-06-10$60.20$305.583,231,914——
2020-06-09$60.90$309.122,566,790——
2020-06-08$62.18$315.613,351,730——
2020-06-05$60.28$305.975,100,866——
2020-06-04$58.25$295.642,405,076——
2020-06-03$58.29$295.892,730,362——
2020-06-02$55.43$281.333,174,948——
2020-06-01$54.82$278.232,574,943——
2020-05-29$53.59$272.0410,750,550——
2020-05-28$53.97$272.814,764,228——
2020-05-27$53.67$271.294,293,946——
2020-05-26$53.77$271.782,943,470——
2020-05-22$50.53$255.421,893,720——
2020-05-21$50.15$253.462,457,295——
2020-05-20$49.84$251.943,298,582——
2020-05-19$50.96$257.582,423,652——
2020-05-18$51.42$259.933,526,344——
2020-05-15$48.44$244.844,991,681——
2020-05-14$48.82$246.753,323,556——
2020-05-13$48.66$245.973,134,081——
2020-05-12$50.07$253.073,480,110——
2020-05-11$52.34$264.582,471,124——
2020-05-08$53.16$268.692,546,150——
2020-05-07$52.72$266.492,977,836——
2020-05-06$50.85$257.043,101,573——
2020-05-05$50.44$254.933,513,650——
2020-05-04$49.04$247.883,383,515——
2020-05-01$50.18$253.662,920,870——
2020-04-30$53.22$268.994,705,610——
2020-04-29$53.56$269.563,696,830——
2020-04-28$51.54$259.422,785,058——
2020-04-27$49.72$250.252,601,982——
2020-04-24$48.37$243.472,586,192——
2020-04-23$47.79$240.542,113,330——
2020-04-22$48.62$244.742,075,146——
2020-04-21$48.30$243.132,469,886——
2020-04-20$49.29$248.102,382,475——
2020-04-17$50.75$255.423,976,502——
2020-04-16$48.27$242.933,052,553——
2020-04-15$49.90$251.173,651,835——
2020-04-14$54.56$274.632,928,403——
2020-04-13$51.88$261.124,507,776——
2020-04-09$54.92$276.445,133,581——
2020-04-08$51.48$259.124,329,137——
2020-04-07$47.80$240.595,620,478——
2020-04-06$45.36$228.304,676,198——
2020-04-03$42.25$212.643,923,458——
2020-04-02$44.21$222.504,341,830——
2020-04-01$45.03$226.644,732,855——
2020-03-31$48.31$243.186,358,152——
2020-03-30$51.48$257.996,258,254——
2020-03-27$55.14$276.298,143,822——
2020-03-26$56.55$283.384,619,026——
2020-03-25$52.81$264.645,572,697——
2020-03-24$49.10$246.044,729,450——
2020-03-23$42.00$210.455,516,453——
2020-03-20$45.95$230.265,075,582——
2020-03-19$46.59$233.475,823,679——
2020-03-18$41.18$206.376,615,946——
2020-03-17$53.41$267.656,247,625——
2020-03-16$52.32$262.166,357,533——
2020-03-13$69.69$349.235,375,172——
2020-03-12$65.64$328.935,076,924——
2020-03-11$71.28$357.193,778,668——
2020-03-10$74.22$371.903,844,303——
2020-03-09$71.05$356.033,998,278——
2020-03-06$74.27$372.202,948,734——
2020-03-05$75.22$376.952,358,946——
2020-03-04$75.73$379.483,725,933——
2020-03-03$72.29$362.243,625,416——
2020-03-02$72.66$364.134,655,971——
2020-02-28$70.15$351.517,241,131——
2020-02-27$70.63$352.8112,251,491——
2020-02-26$77.29$386.065,457,938——
2020-02-25$78.41$391.674,024,387——
2020-02-24$79.62$397.722,956,783——
2020-02-21$79.88$399.032,293,620——
2020-02-20$79.37$396.473,349,769——
2020-02-19$77.20$385.621,294,438——
2020-02-18$77.91$389.161,351,094——
2020-02-14$77.76$388.431,694,131——
2020-02-13$76.35$381.361,382,674——
2020-02-12$75.86$378.942,005,073——
2020-02-11$76.24$380.831,728,600——
2020-02-10$77.60$387.611,404,655——
2020-02-07$77.04$384.851,204,034——
2020-02-06$76.70$383.111,047,686——
2020-02-05$76.07$379.961,843,874——
2020-02-04$75.89$379.091,291,754——
2020-02-03$75.78$378.512,146,663——
2020-01-31$75.98$379.526,917,909——
2020-01-30$76.53$381.162,756,575——
2020-01-29$75.72$377.102,594,035——
2020-01-28$75.71$377.053,353,587——
2020-01-27$75.00$373.531,850,170——
2020-01-24$74.74$372.231,033,961——
2020-01-23$74.84$372.761,147,584——
2020-01-22$74.51$371.071,269,154——
2020-01-21$75.31$375.071,898,261——
2020-01-17$73.98$368.461,820,448——
2020-01-16$73.79$367.501,510,126——
2020-01-15$73.62$366.682,023,236——
2020-01-14$72.64$361.761,566,576——
2020-01-13$72.64$361.761,664,410——
2020-01-10$71.45$355.872,507,141——
2020-01-09$70.98$353.502,061,936——
2020-01-08$72.21$359.631,912,812——
2020-01-07$71.88$357.991,610,436——
2020-01-06$71.86$357.891,324,056——
2020-01-03$71.50$356.111,826,227——
2020-01-02$70.23$349.792,061,523——