Realty Income Stock Price History
NYSE: OReal EstateReal Estate Investment TrustsUSD
54.18+0.01 (+0.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
O price history at a glance
The price history for Realty Income (O) on this page begins on October 17, 1994, when the stock closed at $8.36; it most recently closed at $54.18 on October 5, 2026. The highest price in this record is $82.29, reached on February 17, 2020; the latest close is 34.2% below that peak. Across the 31 complete calendar years in the table, O finished higher in 20 and lower in 11. Its best year was 2010 (+32.0%) and its worst was 2007 (-18.2%).
Over roughly 32 years the share price changed +548.3%, a 6.0% compound annual price return (excluding dividends). In the last 12 months alone, O has lost 7.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $82.29
- Date of high
- Feb 17, 2020
- Low since 1994
- $7.39
- Date of low
- Nov 7, 1994
- 52-week high
- $67.94
- 52-week low
- $53.15
- Last close
- $54.18
O returns
1 week
+0.09%
1 month
-9.87%
3 months
-14.42%
6 months
-15.01%
Year to date
-3.89%
1 year
-7.64%
3 years
+7.08%
5 years
-19.75%
O price return, excluding dividends.
O annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 54.18 | -5.46% |
| 2025 | 57.31 | +7.56% |
| 2024 | 53.28 | -7.21% |
| 2023 | 57.42 | -9.48% |
| 2022 | 63.43 | -11.40% |
| 2021 | 71.59 | +18.84% |
| 2020 | 60.24 | -15.75% |
| 2019 | 71.50 | +18.14% |
| 2018 | 60.52 | +9.54% |
| 2017 | 55.25 | -0.80% |
| 2016 | 55.70 | +11.33% |
| 2015 | 50.03 | +6.19% |
| 2014 | 47.11 | +28.86% |
| 2013 | 36.56 | -8.71% |
| 2012 | 40.05 | +18.22% |
| 2011 | 33.88 | +2.22% |
| 2010 | 33.14 | +32.00% |
| 2009 | 25.11 | +16.66% |
| 2008 | 21.52 | -1.94% |
| 2007 | 21.95 | -18.23% |
| 2006 | 26.84 | +28.12% |
| 2005 | 20.95 | -14.51% |
| 2004 | 24.51 | +26.45% |
| 2003 | 19.38 | +12.36% |
| 2002 | 17.25 | +19.87% |
| 2001 | 14.39 | +19.40% |
| 2000 | 12.05 | +20.61% |
| 1999 | 9.99 | -17.09% |
| 1998 | 12.05 | -2.93% |
| 1997 | 12.42 | +6.77% |
| 1996 | 11.63 | +6.67% |
| 1995 | 10.90 | +31.39% |
| 1994* | 8.30 | -0.73% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
O daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 54.14 | 54.31 | 53.83 | 54.18 | +0.02% | |
| 53.27 | 54.17 | 53.15 | 54.17 | +1.54% | |
| 54.25 | 54.30 | 53.32 | 53.35 | -1.66% | |
| 54.00 | 54.37 | 53.89 | 54.25 | +0.89% | |
| 54.07 | 54.22 | 53.47 | 53.77 | -0.67% | |
| 53.86 | 54.34 | 53.44 | 54.13 | +1.12% | |
| 54.25 | 54.32 | 53.33 | 53.53 | -1.42% | |
| 55.01 | 55.03 | 54.23 | 54.30 | -1.52% | |
| 55.30 | 55.49 | 54.94 | 55.14 | -0.38% | |
| 55.55 | 55.71 | 55.10 | 55.35 | -0.34% | |
| 55.45 | 55.66 | 55.08 | 55.54 | +0.23% | |
| 55.54 | 55.77 | 55.07 | 55.41 | -0.36% | |
| 56.02 | 56.23 | 55.28 | 55.61 | -1.63% | |
| 56.91 | 56.95 | 56.46 | 56.53 | -0.21% | |
| 57.08 | 57.32 | 56.61 | 56.65 | -0.02% | |
| 57.18 | 57.35 | 56.55 | 56.66 | -1.15% | |
| 57.64 | 57.79 | 56.94 | 57.32 | +0.30% | |
| 58.76 | 59.07 | 56.86 | 57.15 | -2.66% | |
| 59.38 | 59.42 | 58.52 | 58.71 | -0.94% | |
| 59.95 | 60.45 | 59.23 | 59.27 | -0.39% | |
| 59.69 | 59.85 | 59.18 | 59.50 | -0.12% | |
| 60.30 | 60.47 | 59.48 | 59.57 | -0.90% | |
| 61.16 | 61.31 | 60.05 | 60.11 | -1.49% | |
| 61.15 | 61.69 | 60.95 | 61.02 | -0.38% | |
| 61.34 | 61.83 | 61.15 | 61.25 | -0.79% | |
| 61.80 | 61.97 | 61.32 | 61.74 | +0.39% | |
| 61.56 | 61.74 | 60.87 | 61.50 | +0.23% | |
| 61.49 | 61.83 | 61.05 | 61.36 | +0.13% | |
| 61.65 | 61.65 | 61.16 | 61.28 | -1.13% | |
| 62.15 | 62.21 | 61.80 | 61.98 | +0.29% | |
| 62.09 | 62.11 | 61.65 | 61.80 | -0.74% | |
| 62.95 | 62.95 | 62.25 | 62.26 | -0.91% | |
| 62.95 | 63.10 | 62.63 | 62.83 | -0.54% | |
| 62.91 | 63.41 | 62.75 | 63.17 | +0.91% | |
| 63.28 | 63.40 | 62.50 | 62.60 | -0.90% | |
| 63.00 | 63.54 | 62.80 | 63.17 | +0.35% | |
| 62.61 | 63.18 | 62.53 | 62.95 | +1.19% | |
| 62.87 | 62.96 | 62.20 | 62.21 | -0.30% | |
| 62.49 | 62.59 | 62.13 | 62.40 | -0.54% | |
| 62.98 | 63.28 | 62.69 | 62.74 | -0.33% | |
| 62.77 | 63.26 | 62.77 | 62.95 | +0.58% | |
| 62.00 | 62.65 | 61.79 | 62.59 | +1.13% | |
| 61.75 | 62.23 | 61.49 | 61.89 | 0.00% | |
| 62.26 | 62.26 | 61.27 | 61.89 | -0.99% | |
| 62.30 | 62.91 | 62.16 | 62.51 | +0.24% | |
| 64.34 | 64.95 | 62.30 | 62.36 | -0.54% | |
| 62.99 | 63.05 | 62.15 | 62.70 | -0.32% | |
| 63.01 | 63.23 | 62.13 | 62.90 | -0.91% | |
| 63.88 | 64.13 | 62.96 | 63.48 | -0.61% | |
| 63.91 | 64.07 | 63.24 | 63.87 | -0.87% | |
| 65.57 | 65.99 | 63.66 | 64.43 | -1.69% | |
| 65.98 | 66.27 | 65.17 | 65.54 | -0.29% | |
| 66.28 | 66.57 | 65.63 | 65.73 | +0.35% | |
| 65.57 | 66.25 | 65.31 | 65.50 | -0.15% | |
| 64.90 | 65.73 | 64.85 | 65.60 | +1.36% | |
| 65.31 | 65.40 | 64.40 | 64.72 | -0.48% | |
| 65.33 | 65.63 | 65.00 | 65.03 | +0.06% | |
| 64.80 | 65.03 | 64.56 | 64.99 | -0.29% | |
| 65.68 | 65.94 | 64.96 | 65.18 | -0.81% | |
| 66.33 | 67.15 | 65.19 | 65.71 | -0.06% | |
| 63.64 | 65.78 | 63.58 | 65.75 | +3.94% | |
| 64.12 | 64.28 | 63.09 | 63.26 | -0.80% | |
| 64.08 | 64.45 | 63.77 | 63.77 | -0.62% | |
| 63.46 | 64.26 | 63.46 | 64.17 | +1.36% | |
| 63.60 | 63.69 | 62.78 | 63.31 | +0.22% | |
| 63.35 | 63.68 | 62.97 | 63.17 | -0.09% | |
| 64.01 | 64.17 | 63.19 | 63.23 | -1.22% | |
| 63.65 | 64.74 | 63.61 | 64.01 | +1.30% | |
| 63.63 | 63.70 | 62.86 | 63.19 | -1.02% | |
| 62.20 | 63.85 | 62.20 | 63.84 | +3.27% | |
| 62.11 | 62.41 | 61.80 | 61.82 | -0.23% | |
| 62.43 | 62.78 | 61.92 | 61.96 | -1.71% | |
| 62.80 | 63.06 | 62.24 | 63.04 | -0.13% | |
| 62.45 | 63.26 | 62.40 | 63.12 | +1.74% | |
| 62.16 | 62.27 | 61.31 | 62.04 | +0.08% | |
| 61.77 | 62.46 | 61.48 | 61.99 | +0.75% | |
| 60.95 | 61.69 | 60.94 | 61.53 | +1.57% | |
| 60.46 | 61.05 | 60.26 | 60.58 | +0.56% | |
| 60.78 | 60.90 | 60.22 | 60.24 | -0.54% | |
| 61.83 | 62.02 | 60.31 | 60.57 | -2.57% | |
| 62.29 | 62.55 | 61.76 | 62.17 | +0.05% | |
| 62.72 | 62.97 | 62.07 | 62.14 | -0.92% | |
| 62.18 | 62.84 | 62.16 | 62.72 | +1.31% | |
| 62.37 | 62.83 | 61.88 | 61.91 | -0.32% | |
| 61.69 | 62.41 | 61.61 | 62.11 | +1.40% | |
| 60.24 | 61.51 | 59.98 | 61.25 | +2.07% | |
| 60.71 | 60.96 | 59.85 | 60.01 | -1.36% | |
| 59.72 | 61.48 | 59.50 | 60.84 | +1.82% | |
| 60.48 | 60.63 | 59.51 | 59.75 | +0.05% | |
| 59.88 | 60.66 | 59.72 | 59.72 | -0.32% | |
| 59.71 | 60.07 | 59.48 | 59.91 | +0.60% | |
| 60.72 | 60.90 | 59.53 | 59.55 | -2.82% | |
| 61.60 | 61.60 | 60.61 | 61.28 | -0.66% | |
| 62.10 | 62.42 | 61.67 | 61.69 | -0.80% | |
| 62.43 | 62.93 | 62.13 | 62.19 | -0.42% | |
| 62.08 | 62.50 | 61.87 | 62.45 | +0.69% | |
| 62.23 | 62.42 | 61.57 | 62.02 | -0.34% | |
| 62.10 | 62.36 | 61.65 | 62.23 | -0.02% | |
| 62.04 | 62.32 | 61.67 | 62.24 | +0.24% | |
| 61.55 | 62.44 | 61.38 | 62.09 | +0.62% | |
| 61.45 | 61.73 | 61.34 | 61.71 | +0.97% | |
| 61.97 | 62.06 | 61.11 | 61.12 | -1.36% | |
| 61.70 | 62.19 | 61.52 | 61.96 | +0.72% | |
| 62.28 | 62.40 | 61.18 | 61.52 | -1.62% | |
| 62.62 | 62.90 | 62.33 | 62.53 | +0.27% | |
| 62.00 | 62.60 | 61.98 | 62.36 | +0.71% | |
| 62.07 | 62.68 | 61.58 | 61.92 | +0.21% | |
| 63.60 | 63.67 | 61.52 | 61.79 | -3.47% | |
| 63.55 | 64.08 | 63.55 | 64.01 | +0.69% | |
| 63.38 | 63.80 | 63.21 | 63.57 | +0.19% | |
| 63.40 | 64.05 | 63.22 | 63.45 | -0.56% | |
| 64.21 | 64.33 | 63.72 | 63.81 | -0.67% | |
| 62.86 | 64.26 | 62.86 | 64.24 | +1.50% | |
| 63.22 | 63.59 | 63.12 | 63.29 | -0.41% | |
| 63.21 | 63.57 | 62.64 | 63.55 | +1.27% | |
| 63.30 | 63.72 | 62.58 | 62.75 | -0.92% | |
| 64.08 | 64.21 | 63.31 | 63.33 | -1.17% | |
| 63.73 | 64.12 | 63.59 | 64.08 | +1.17% | |
| 64.25 | 64.44 | 63.13 | 63.34 | -1.03% | |
| 64.90 | 64.96 | 63.96 | 64.00 | -1.42% | |
| 65.01 | 65.35 | 64.81 | 64.92 | -0.26% | |
| 64.61 | 65.27 | 64.27 | 65.09 | +0.70% | |
| 63.99 | 64.65 | 63.95 | 64.64 | +1.06% | |
| 63.82 | 63.99 | 63.25 | 63.96 | +0.24% | |
| 63.40 | 63.86 | 62.95 | 63.81 | +0.77% | |
| 63.37 | 63.56 | 62.82 | 63.32 | -0.67% | |
| 63.29 | 63.76 | 63.05 | 63.75 | +0.87% | |
| 62.59 | 63.65 | 62.31 | 63.20 | +0.65% | |
| 62.58 | 62.96 | 61.95 | 62.79 | +0.90% | |
| 61.81 | 62.42 | 61.70 | 62.23 | +0.65% | |
| 61.78 | 62.23 | 61.63 | 61.83 | -0.61% | |
| 62.22 | 62.68 | 61.80 | 62.21 | +0.53% | |
| 61.25 | 61.99 | 61.01 | 61.88 | +1.14% | |
| 61.30 | 61.61 | 60.75 | 61.18 | +0.05% | |
| 61.26 | 61.75 | 60.82 | 61.15 | +0.76% | |
| 60.34 | 61.22 | 60.05 | 60.69 | +0.70% | |
| 59.95 | 60.65 | 59.90 | 60.27 | +0.35% | |
| 60.50 | 60.74 | 59.85 | 60.06 | -0.66% | |
| 60.65 | 61.09 | 60.36 | 60.46 | -0.64% | |
| 61.57 | 61.77 | 60.73 | 60.85 | -0.16% | |
| 62.30 | 62.60 | 60.60 | 60.95 | -2.70% | |
| 62.97 | 63.22 | 62.52 | 62.64 | -0.63% | |
| 63.83 | 63.99 | 62.78 | 63.04 | -1.64% | |
| 65.03 | 65.31 | 64.06 | 64.09 | -1.28% | |
| 64.91 | 65.51 | 64.81 | 64.92 | +0.74% | |
| 65.67 | 65.82 | 64.36 | 64.44 | -0.91% | |
| 64.55 | 65.42 | 64.34 | 65.03 | +0.49% | |
| 64.59 | 64.78 | 64.13 | 64.71 | -0.26% | |
| 64.76 | 65.55 | 64.35 | 64.88 | -0.09% | |
| 64.20 | 65.15 | 63.94 | 64.94 | -0.09% | |
| 64.61 | 65.06 | 64.24 | 65.00 | +0.31% | |
| 65.32 | 65.55 | 64.45 | 64.80 | -1.82% | |
| 66.43 | 66.45 | 65.32 | 66.00 | -0.84% | |
| 66.70 | 67.04 | 66.16 | 66.56 | -1.48% | |
| 66.80 | 67.72 | 66.51 | 67.56 | +0.84% | |
| 66.60 | 67.94 | 66.56 | 67.00 | +0.60% | |
| 66.13 | 67.02 | 66.10 | 66.60 | +0.92% | |
| 66.00 | 66.24 | 65.00 | 65.99 | -0.80% | |
| 66.60 | 66.92 | 66.23 | 66.52 | -0.24% | |
| 66.39 | 67.15 | 66.25 | 66.68 | +0.82% | |
| 65.83 | 66.37 | 65.50 | 66.14 | +0.98% | |
| 65.21 | 65.69 | 64.87 | 65.50 | +0.66% | |
| 66.40 | 66.44 | 65.02 | 65.07 | -2.14% | |
| 65.75 | 66.74 | 65.75 | 66.49 | +1.26% | |
| 65.02 | 66.00 | 64.75 | 65.66 | +1.36% | |
| 64.70 | 66.28 | 64.70 | 64.78 | +0.43% | |
| 63.94 | 64.62 | 63.63 | 64.50 | +0.94% | |
| 63.22 | 64.14 | 62.98 | 63.90 | +1.28% | |
| 63.18 | 63.23 | 62.56 | 63.09 | -0.22% | |
| 63.40 | 63.90 | 62.65 | 63.23 | -0.21% | |
| 62.57 | 63.75 | 62.47 | 63.36 | +1.44% | |
| 61.68 | 62.53 | 61.25 | 62.46 | +1.63% | |
| 60.54 | 61.64 | 60.53 | 61.46 | +1.54% | |
| 61.03 | 61.28 | 60.45 | 60.53 | -1.03% | |
| 60.63 | 61.23 | 60.40 | 61.16 | +0.63% | |
| 60.33 | 60.78 | 60.10 | 60.78 | +1.18% | |
| 60.92 | 61.16 | 59.90 | 60.07 | -1.40% | |
| 60.41 | 60.97 | 60.23 | 60.92 | +0.86% | |
| 61.04 | 61.13 | 60.26 | 60.40 | -0.56% | |
| 60.92 | 60.95 | 60.19 | 60.74 | -0.18% | |
| 61.76 | 61.95 | 60.79 | 60.85 | -1.52% | |
| 61.80 | 61.86 | 60.95 | 61.79 | +0.28% | |
| 61.42 | 61.95 | 60.87 | 61.62 | +0.33% | |
| 60.47 | 61.54 | 60.38 | 61.42 | +1.15% | |
| 60.30 | 60.75 | 60.15 | 60.72 | +0.68% | |
| 59.29 | 60.32 | 59.26 | 60.31 | +1.82% | |
| 58.95 | 59.38 | 58.67 | 59.23 | +0.58% | |
| 58.40 | 59.06 | 58.30 | 58.89 | +1.24% | |
| 58.22 | 58.67 | 58.02 | 58.17 | -0.21% | |
| 57.32 | 58.54 | 57.30 | 58.29 | +1.64% | |
| 57.73 | 57.92 | 57.00 | 57.35 | -0.12% | |
| 57.94 | 57.94 | 56.70 | 57.42 | -0.74% | |
| 57.30 | 58.09 | 56.77 | 57.85 | +0.94% | |
| 56.35 | 57.54 | 55.92 | 57.31 | +1.67% | |
| 56.73 | 56.75 | 56.34 | 56.37 | -1.16% | |
| 56.93 | 57.08 | 56.73 | 57.03 | +0.39% | |
| 56.76 | 57.05 | 56.72 | 56.81 | +0.21% | |
| 56.63 | 56.84 | 56.42 | 56.69 | +0.04% | |
| 56.15 | 56.74 | 56.14 | 56.67 | +1.32% | |
| 56.72 | 56.80 | 55.86 | 55.93 | -1.31% | |
| 56.36 | 56.75 | 56.01 | 56.67 | +0.60% | |
| 56.83 | 57.21 | 56.31 | 56.33 | -0.78% | |
| 57.84 | 58.02 | 56.61 | 56.77 | -1.71% | |
| 57.39 | 57.88 | 57.19 | 57.76 | +0.56% | |
| 58.11 | 58.17 | 57.41 | 57.44 | -1.10% | |
| 57.89 | 58.16 | 57.64 | 58.08 | +0.62% | |
| 57.29 | 57.92 | 57.29 | 57.72 | +0.87% | |
| 56.98 | 57.40 | 56.69 | 57.22 | +0.97% | |
| 57.09 | 57.58 | 56.65 | 56.67 | -0.67% | |
| 57.52 | 57.80 | 57.00 | 57.05 | -0.47% | |
| 58.47 | 58.47 | 57.32 | 57.32 | -1.98% | |
| 58.20 | 58.86 | 58.10 | 58.48 | +0.46% | |
| 58.11 | 58.62 | 57.87 | 58.21 | +0.21% | |
| 57.74 | 58.25 | 57.52 | 58.09 | +1.03% | |
| 57.59 | 57.73 | 57.06 | 57.50 | +0.12% | |
| 57.30 | 57.59 | 57.02 | 57.43 | -0.31% | |
| 56.91 | 57.62 | 56.88 | 57.61 | +0.82% | |
| 56.74 | 57.40 | 56.68 | 57.14 | +0.74% | |
| 56.70 | 57.04 | 56.47 | 56.72 | +0.41% | |
| 56.90 | 57.03 | 56.30 | 56.49 | -0.32% | |
| 56.49 | 57.16 | 56.31 | 56.67 | +0.66% | |
| 56.80 | 57.03 | 56.27 | 56.30 | -0.72% | |
| 57.32 | 57.41 | 56.54 | 56.71 | -1.10% | |
| 57.00 | 57.46 | 56.68 | 57.34 | +0.60% | |
| 56.84 | 57.07 | 56.66 | 57.00 | +0.35% | |
| 56.84 | 57.12 | 56.54 | 56.80 | +0.37% | |
| 56.96 | 57.65 | 56.55 | 56.59 | -0.60% | |
| 57.07 | 57.20 | 56.77 | 56.93 | -0.40% | |
| 56.68 | 57.26 | 56.62 | 57.16 | +1.38% | |
| 56.88 | 57.03 | 56.03 | 56.38 | -0.86% | |
| 56.51 | 56.90 | 56.39 | 56.87 | +0.96% | |
| 56.31 | 56.65 | 56.08 | 56.33 | +0.37% | |
| 56.50 | 57.00 | 56.10 | 56.12 | -0.04% | |
| 57.80 | 57.94 | 55.95 | 56.14 | -3.54% | |
| 57.69 | 58.34 | 57.32 | 58.20 | +0.38% | |
| 57.46 | 58.19 | 57.21 | 57.98 | +0.12% | |
| 58.52 | 58.84 | 57.88 | 57.91 | -0.77% | |
| 59.04 | 59.31 | 58.09 | 58.36 | -1.44% | |
| 60.27 | 60.27 | 59.16 | 59.21 | -1.97% | |
| 60.00 | 60.41 | 59.79 | 60.40 | +0.68% | |
| 60.38 | 60.44 | 59.98 | 59.99 | -0.38% | |
| 60.51 | 60.58 | 59.88 | 60.22 | -0.08% | |
| 60.05 | 60.55 | 59.86 | 60.27 | +0.40% | |
| 60.70 | 60.90 | 59.69 | 60.03 | -1.01% | |
| 60.01 | 60.65 | 59.99 | 60.64 | +1.17% | |
| 59.50 | 59.99 | 59.33 | 59.94 | +1.10% | |
| 59.56 | 59.91 | 59.24 | 59.29 | -0.29% | |
| 58.85 | 59.55 | 58.61 | 59.46 | +1.05% | |
| 58.73 | 59.09 | 58.56 | 58.84 | +0.19% | |
| 58.12 | 58.87 | 58.03 | 58.73 | +0.81% | |
| 58.76 | 58.97 | 58.22 | 58.26 | -0.68% | |
| 59.14 | 59.30 | 58.42 | 58.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the O chart for longer ranges.