MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
O — Realty Income Corporation
NYSERealty Income Corporation
$53.35
-0.90(-1.66%)
- O
- 54.25
- H
- 54.30
- L
- 53.32
- V
- 6.46M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$53.35
Period Return-6.22%
Period High$67.94
Period Low$53.32
Avg Daily Volume5.95M
Total Trading Days365
O — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $54.25 | $54.30 | $53.32 | $53.35 | $-0.90 | -1.66% | 6,463,417 | $53.65 | $53.32 $54.30 |
| Oct 6, 2026 | $54.00 | $54.37 | $53.89 | $54.25 | +$0.48 | +0.89% | 7,577,418 | $54.18 | $53.89 $54.37 |
| Oct 5, 2026 | $54.07 | $54.22 | $53.47 | $53.77 | $-0.36 | -0.67% | 8,211,196 | $53.90 | $53.47 $54.22 |
| Oct 2, 2026 | $53.86 | $54.34 | $53.44 | $54.13 | +$0.60 | +1.12% | 7,675,134 | $54.02 | $53.44 $54.34 |
| Oct 1, 2026 | $54.25 | $54.32 | $53.33 | $53.53 | $-0.77 | -1.42% | 11,307,596 | $53.63 | $53.33 $54.32 |
| Sep 30, 2026 | $55.01 | $55.03 | $54.23 | $54.30 | $-0.84 | -1.52% | 8,897,988 | $54.47 | $54.23 $55.03 |
| Sep 29, 2026 | $55.30 | $55.49 | $54.94 | $55.14 | $-0.21 | -0.38% | 9,648,554 | $55.16 | $54.94 $55.49 |
| Sep 28, 2026 | $55.55 | $55.71 | $55.10 | $55.35 | $-0.19 | -0.34% | 10,320,012 | $55.34 | $55.10 $55.71 |
| Sep 25, 2026 | $55.45 | $55.66 | $55.08 | $55.54 | +$0.13 | +0.23% | 11,970,598 | $55.37 | $55.08 $55.66 |
| Sep 24, 2026 | $55.54 | $55.77 | $55.07 | $55.41 | $-0.20 | -0.36% | 9,367,965 | $55.35 | $55.07 $55.77 |
| Sep 23, 2026 | $56.02 | $56.23 | $55.28 | $55.61 | $-0.92 | -1.63% | 13,617,517 | $55.62 | $55.28 $56.23 |
| Sep 22, 2026 | $56.91 | $56.95 | $56.46 | $56.53 | $-0.12 | -0.21% | 7,324,875 | $56.63 | $56.46 $56.95 |
| Sep 21, 2026 | $57.08 | $57.32 | $56.61 | $56.65 | $-0.01 | -0.02% | 8,624,659 | $56.85 | $56.61 $57.32 |
| Sep 18, 2026 | $57.18 | $57.35 | $56.55 | $56.66 | $-0.66 | -1.15% | 15,214,850 | $56.75 | $56.55 $57.35 |
| Sep 17, 2026 | $57.64 | $57.79 | $56.94 | $57.32 | +$0.17 | +0.30% | 8,433,126 | $57.19 | $56.94 $57.79 |
| Sep 16, 2026 | $58.76 | $59.07 | $56.86 | $57.15 | $-1.56 | -2.66% | 11,632,017 | $57.55 | $56.86 $59.07 |
| Sep 15, 2026 | $59.38 | $59.42 | $58.52 | $58.71 | $-0.56 | -0.94% | 6,839,484 | $58.82 | $58.52 $59.42 |
| Sep 14, 2026 | $59.95 | $60.45 | $59.23 | $59.27 | $-0.23 | -0.39% | 8,055,534 | $59.51 | $59.23 $60.45 |
| Sep 11, 2026 | $59.69 | $59.85 | $59.18 | $59.50 | $-0.07 | -0.12% | 6,398,136 | $59.52 | $59.18 $59.85 |
| Sep 10, 2026 | $60.30 | $60.47 | $59.48 | $59.57 | $-0.54 | -0.90% | 5,958,064 | $59.75 | $59.48 $60.47 |
| Sep 9, 2026 | $61.16 | $61.31 | $60.05 | $60.11 | $-0.91 | -1.49% | 6,384,026 | $60.35 | $60.05 $61.31 |
| Sep 8, 2026 | $61.15 | $61.69 | $60.95 | $61.02 | $-0.23 | -0.38% | 5,966,050 | $61.21 | $60.95 $61.69 |
| Sep 4, 2026 | $61.34 | $61.83 | $61.15 | $61.25 | $-0.49 | -0.79% | 5,101,480 | $61.49 | $61.15 $61.83 |
| Sep 3, 2026 | $61.80 | $61.97 | $61.32 | $61.74 | +$0.24 | +0.39% | 3,899,115 | $61.72 | $61.32 $61.97 |
| Sep 2, 2026 | $61.56 | $61.74 | $60.87 | $61.50 | +$0.14 | +0.23% | 5,375,651 | $61.38 | $60.87 $61.74 |
| Sep 1, 2026 | $61.49 | $61.83 | $61.05 | $61.36 | +$0.08 | +0.13% | 5,449,383 | $61.36 | $61.05 $61.83 |
| Aug 31, 2026 | $61.65 | $61.65 | $61.16 | $61.28 | $-0.70 | -1.13% | 6,740,748 | $61.33 | $61.16 $61.65 |
| Aug 28, 2026 | $62.15 | $62.21 | $61.80 | $61.98 | +$0.18 | +0.29% | 3,702,927 | $62.03 | $61.80 $62.21 |
| Aug 27, 2026 | $62.09 | $62.11 | $61.65 | $61.80 | $-0.46 | -0.74% | 5,292,672 | $61.86 | $61.65 $62.11 |
| Aug 26, 2026 | $62.95 | $62.95 | $62.25 | $62.26 | $-0.57 | -0.91% | 4,118,898 | $62.47 | $62.25 $62.95 |