Realty Income Corporation Historical Stock Prices

$45.91
*  
0.34
0.75%
Get O Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading O now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.66  46.09  45.54  45.91 1,675,659
06/01/2015 45.71 46.09 45.54 45.91 1,681,535
05/29/2015 46.08 46.15 45.53 45.57 2,932,277
05/28/2015 46.25 46.35 45.87 46.04 1,682,352
05/27/2015 46.37 46.58 46.1 46.44 1,865,716
05/26/2015 46.95 46.95 46.2 46.39 1,852,159
05/22/2015 46.78 47.2 46.6741 46.96 828,081
05/21/2015 47.42 47.51 46.75 46.98 1,010,892
05/20/2015 47.31 47.675 47.152 47.35 839,607
05/19/2015 47.29 47.666 47.23 47.31 1,087,333
05/18/2015 47.61 47.9 47.36 47.49 1,527,085
05/15/2015 47.49 48.11 47.42 47.9 1,471,423
05/14/2015 46.52 47.31 46.51 47.31 1,398,636
05/13/2015 47.28 47.54 46.175 46.27 1,639,140
05/12/2015 46.29 46.97 45.9 46.88 1,257,335
05/11/2015 47.2 47.7 46.38 46.53 2,070,346
05/08/2015 47.04 47.86 46.98 47.35 1,869,117
05/07/2015 46 46.845 45.81 46.51 2,168,589
05/06/2015 46.05 46.36 45.47 45.92 2,704,170
05/05/2015 47.02 47.09 45.95 46.07 2,079,950
05/04/2015 47.27 47.71 47 47.17 1,964,566
05/01/2015 46.88 47.54 46.81 47 1,799,488
04/30/2015 47.82 47.82 46.29 46.97 3,139,896
04/29/2015 48.51 48.9 47.4 47.82 2,306,570
04/28/2015 49.02 49.27 48.81 49.03 1,282,917
04/27/2015 49.32 49.56 48.93 49.23 1,236,533
04/24/2015 49.44 49.73 49.26 49.37 885,223
04/23/2015 49.41 49.61 49.2 49.39 962,239
04/22/2015 49.34 49.85 49.3 49.52 1,195,978
04/21/2015 49.12 49.67 49.12 49.36 1,496,162
04/20/2015 49.35 49.53 49.07 49.1 1,340,001
04/17/2015 49.53 49.78 48.9 49.26 1,248,445
04/16/2015 49.3 49.62 49.01 49.37 949,870
04/15/2015 49.87 50.0299 49.32 49.35 1,729,948
04/14/2015 49.3 50.12 49.3 49.94 2,149,555
04/13/2015 49.42 49.72 49.11 49.12 1,452,063
04/10/2015 49.8 50.16 49.37 49.51 1,528,171
04/09/2015 50.58 50.82 49.14 49.36 3,267,849
04/08/2015 50.82 51.02 50.38 50.56 2,408,171
04/07/2015 50.82 51.44 50.62 50.65 5,817,221
04/06/2015 51.87 52.66 50.56 50.56 39,918,210
04/02/2015 51.4 52.22 51.4 52.05 1,406,939
04/01/2015 51.62 51.93 51.07 51.48 1,685,202
03/31/2015 51.55 52.32 51.39 51.6 2,029,590
03/30/2015 52 52.07 51.31 51.63 3,718,072
03/27/2015 51.35 51.53 50.75 51.06 1,504,893
03/26/2015 51.5 52.01 51.08 51.25 1,376,375
03/25/2015 52.69 52.94 51.55 51.74 1,231,498
03/24/2015 53.33 53.38 52.52 52.58 1,308,429
03/23/2015 53.55 54.08 53.31 53.46 1,319,789
03/20/2015 52.44 53.72 52.29 53.65 2,806,588
03/19/2015 51.85 52.64 51.54 52.24 1,569,762
03/18/2015 50.62 52.07 50.25 52.01 1,785,010
03/17/2015 50.61 51.02 50.3 50.56 1,981,982
03/16/2015 50.63 50.89 50.28 50.6 1,473,086
03/13/2015 50.15 50.35 49.67 50.05 1,218,305
03/12/2015 49.96 50.91 49.78 50.14 1,815,032
03/11/2015 49.47 49.73 49.22 49.53 1,493,582
03/10/2015 49.27 49.57 49.09 49.27 1,331,469
03/09/2015 49.09 49.47 48.82 49.23 1,451,220
03/06/2015 49.78 49.78 48.25 48.73 3,347,738
03/05/2015 50.53 51.18 50.5 50.8 1,238,982
03/04/2015 50.43 50.83 50.2899 50.34 1,069,188
03/03/2015 50.35 50.76 50.04 50.55 1,155,114
03/02/2015 50.22 51.28 50.14 50.65 1,692,222
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?