Realty Income Corporation - Price History
Monthly price history for O (Realty Income Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 51.66 USD | 51.66 USD |
February 2024 | 52.11 USD | 52.11 USD |
January 2024 | 54.12 USD | 54.39 USD |
December 2023 | 56.87 USD | 57.42 USD |
November 2023 | 53.21 USD | 53.96 USD |
October 2023 | 46.50 USD | 47.38 USD |
September 2023 | 48.74 USD | 49.94 USD |
August 2023 | 54.41 USD | 56.04 USD |
July 2023 | 58.93 USD | 60.97 USD |
June 2023 | 57.55 USD | 59.79 USD |
May 2023 | 56.97 USD | 59.44 USD |
April 2023 | 59.97 USD | 62.84 USD |
March 2023 | 60.18 USD | 63.32 USD |
February 2023 | 60.53 USD | 63.95 USD |
January 2023 | 63.95 USD | 67.83 USD |
December 2022 | 59.58 USD | 63.43 USD |
November 2022 | 59.01 USD | 63.07 USD |
October 2022 | 58.03 USD | 62.27 USD |
September 2022 | 54.03 USD | 58.20 USD |
August 2022 | 63.11 USD | 68.28 USD |
July 2022 | 68.14 USD | 73.99 USD |
June 2022 | 62.65 USD | 68.26 USD |
May 2022 | 62.39 USD | 68.22 USD |
April 2022 | 63.21 USD | 69.36 USD |
March 2022 | 62.94 USD | 69.30 USD |
February 2022 | 59.81 USD | 66.09 USD |
January 2022 | 62.59 USD | 69.41 USD |
December 2021 | 64.32 USD | 71.59 USD |
November 2021 | 60.82 USD | 67.92 USD |
October 2021 | 61.55 USD | 69.22 USD |
September 2021 | 55.89 USD | 62.85 USD |
August 2021 | 62.01 USD | 69.98 USD |
July 2021 | 60.16 USD | 68.11 USD |
June 2021 | 56.93 USD | 64.67 USD |
May 2021 | 58.14 USD | 66.28 USD |
April 2021 | 58.58 USD | 67.01 USD |
March 2021 | 53.61 USD | 61.53 USD |
February 2021 | 50.69 USD | 58.39 USD |
January 2021 | 49.49 USD | 57.23 USD |
December 2020 | 51.89 USD | 60.24 USD |
November 2020 | 49.87 USD | 58.11 USD |
October 2020 | 47.93 USD | 56.07 USD |
September 2020 | 50.12 USD | 58.87 USD |
August 2020 | 50.98 USD | 60.11 USD |
July 2020 | 49.17 USD | 58.19 USD |
June 2020 | 48.54 USD | 57.66 USD |
May 2020 | 44.94 USD | 53.60 USD |
April 2020 | 44.44 USD | 53.22 USD |
March 2020 | 40.17 USD | 48.31 USD |
February 2020 | 58.07 USD | 70.15 USD |
January 2020 | 62.70 USD | 75.98 USD |
December 2019 | 58.71 USD | 71.35 USD |
November 2019 | 60.91 USD | 74.25 USD |
October 2019 | 64.82 USD | 79.25 USD |
September 2019 | 60.60 USD | 74.30 USD |
August 2019 | 58.16 USD | 71.52 USD |
July 2019 | 54.37 USD | 67.06 USD |
June 2019 | 54.01 USD | 66.83 USD |
May 2019 | 54.70 USD | 67.91 USD |
April 2019 | 54.46 USD | 67.84 USD |
March 2019 | 57.04 USD | 71.28 USD |
February 2019 | 53.46 USD | 67.02 USD |
January 2019 | 52.93 USD | 66.56 USD |
December 2018 | 48.41 USD | 61.09 USD |
November 2018 | 49.05 USD | 62.10 USD |
October 2018 | 45.96 USD | 58.40 USD |
September 2018 | 43.23 USD | 55.13 USD |
August 2018 | 44.33 USD | 56.75 USD |
July 2018 | 42.05 USD | 54.04 USD |
June 2018 | 40.40 USD | 52.12 USD |
May 2018 | 39.87 USD | 51.65 USD |
April 2018 | 37.63 USD | 48.94 USD |
March 2018 | 38.37 USD | 50.13 USD |
February 2018 | 36.33 USD | 47.66 USD |
January 2018 | 39.11 USD | 51.54 USD |
December 2017 | 41.76 USD | 55.25 USD |
November 2017 | 40.35 USD | 53.59 USD |
October 2017 | 39.01 USD | 52.01 USD |
September 2017 | 41.40 USD | 55.42 USD |
August 2017 | 41.52 USD | 55.78 USD |
July 2017 | 41.00 USD | 55.29 USD |
June 2017 | 39.51 USD | 53.47 USD |
May 2017 | 39.18 USD | 53.23 USD |
April 2017 | 41.46 USD | 56.54 USD |
March 2017 | 42.15 USD | 57.68 USD |
February 2017 | 43.24 USD | 59.38 USD |
January 2017 | 41.93 USD | 57.78 USD |
December 2016 | 40.28 USD | 55.70 USD |
November 2016 | 38.71 USD | 53.72 USD |
October 2016 | 41.21 USD | 57.40 USD |
September 2016 | 46.40 USD | 64.86 USD |
August 2016 | 45.44 USD | 63.69 USD |
July 2016 | 49.26 USD | 69.25 USD |
June 2016 | 47.66 USD | 67.21 USD |
May 2016 | 41.17 USD | 58.23 USD |
April 2016 | 40.43 USD | 57.36 USD |
March 2016 | 42.55 USD | 60.57 USD |
February 2016 | 39.72 USD | 56.73 USD |
January 2016 | 37.73 USD | 54.06 USD |
December 2015 | 34.79 USD | 50.03 USD |
November 2015 | 33.31 USD | 48.08 USD |
October 2015 | 33.08 USD | 47.93 USD |
September 2015 | 31.57 USD | 45.92 USD |
August 2015 | 29.65 USD | 43.30 USD |
July 2015 | 31.91 USD | 46.79 USD |
June 2015 | 29.22 USD | 43.01 USD |
May 2015 | 29.87 USD | 44.16 USD |
April 2015 | 30.66 USD | 45.51 USD |
March 2015 | 33.55 USD | 50.00 USD |
February 2015 | 32.43 USD | 48.51 USD |
January 2015 | 35.05 USD | 52.63 USD |
December 2014 | 30.69 USD | 46.23 USD |
November 2014 | 29.77 USD | 45.02 USD |
October 2014 | 29.38 USD | 44.60 USD |
September 2014 | 25.93 USD | 39.53 USD |
August 2014 | 28.31 USD | 43.33 USD |
July 2014 | 27.14 USD | 41.72 USD |
June 2014 | 27.89 USD | 43.04 USD |
May 2014 | 27.07 USD | 41.96 USD |
April 2014 | 27.05 USD | 42.10 USD |
March 2014 | 25.33 USD | 39.59 USD |
February 2014 | 27.41 USD | 43.04 USD |
January 2014 | 25.06 USD | 39.52 USD |
December 2013 | 22.84 USD | 36.17 USD |
November 2013 | 23.21 USD | 36.93 USD |
October 2013 | 25.24 USD | 40.36 USD |
September 2013 | 23.99 USD | 38.52 USD |
August 2013 | 23.73 USD | 38.28 USD |
July 2013 | 25.96 USD | 42.06 USD |
June 2013 | 24.97 USD | 40.62 USD |
May 2013 | 26.95 USD | 44.04 USD |
April 2013 | 30.11 USD | 49.39 USD |
March 2013 | 26.69 USD | 43.94 USD |
February 2013 | 26.76 USD | 44.23 USD |
January 2013 | 25.50 USD | 42.33 USD |
December 2012 | 23.38 USD | 38.96 USD |
November 2012 | 23.56 USD | 39.42 USD |
October 2012 | 22.66 USD | 38.05 USD |
September 2012 | 23.50 USD | 39.62 USD |
August 2012 | 24.13 USD | 40.82 USD |
July 2012 | 23.51 USD | 39.92 USD |
June 2012 | 23.75 USD | 40.48 USD |
May 2012 | 21.72 USD | 37.14 USD |
April 2012 | 22.21 USD | 38.12 USD |
March 2012 | 21.78 USD | 37.53 USD |
February 2012 | 20.67 USD | 35.75 USD |
January 2012 | 20.31 USD | 35.27 USD |
December 2011 | 19.43 USD | 33.88 USD |
November 2011 | 18.74 USD | 32.81 USD |
October 2011 | 18.41 USD | 32.37 USD |
September 2011 | 17.69 USD | 31.24 USD |
August 2011 | 18.87 USD | 33.61 USD |
July 2011 | 17.66 USD | 31.45 USD |
June 2011 | 18.14 USD | 32.45 USD |
May 2011 | 18.96 USD | 34.05 USD |
April 2011 | 19.10 USD | 34.45 USD |
March 2011 | 18.70 USD | 33.87 USD |
February 2011 | 19.17 USD | 34.86 USD |
January 2011 | 18.55 USD | 33.88 USD |
December 2010 | 18.07 USD | 33.14 USD |
November 2010 | 17.92 USD | 32.99 USD |
October 2010 | 17.96 USD | 33.22 USD |
September 2010 | 17.60 USD | 32.67 USD |
August 2010 | 16.94 USD | 31.58 USD |
July 2010 | 16.60 USD | 31.10 USD |
June 2010 | 15.62 USD | 29.39 USD |
May 2010 | 15.97 USD | 30.17 USD |
April 2010 | 16.73 USD | 31.77 USD |
March 2010 | 15.60 USD | 29.74 USD |
February 2010 | 14.16 USD | 27.13 USD |
January 2010 | 14.06 USD | 27.06 USD |
December 2009 | 12.97 USD | 25.11 USD |
November 2009 | 12.59 USD | 24.51 USD |
October 2009 | 11.48 USD | 22.46 USD |
September 2009 | 12.62 USD | 24.86 USD |
August 2009 | 12.50 USD | 24.76 USD |
July 2009 | 11.48 USD | 22.85 USD |
June 2009 | 10.60 USD | 21.24 USD |
May 2009 | 10.32 USD | 20.80 USD |
April 2009 | 10.66 USD | 21.64 USD |
March 2009 | 8.93 USD | 18.24 USD |
February 2009 | 8.25 USD | 16.99 USD |
January 2009 | 9.00 USD | 18.67 USD |
December 2008 | 10.74 USD | 22.43 USD |
November 2008 | 9.31 USD | 19.56 USD |
October 2008 | 10.58 USD | 22.40 USD |
September 2008 | 11.64 USD | 24.81 USD |
August 2008 | 11.62 USD | 24.88 USD |
July 2008 | 11.34 USD | 24.41 USD |
June 2008 | 10.19 USD | 22.05 USD |
May 2008 | 10.90 USD | 23.74 USD |
April 2008 | 11.64 USD | 25.49 USD |
March 2008 | 11.28 USD | 24.83 USD |
February 2008 | 10.08 USD | 22.30 USD |
January 2008 | 10.59 USD | 23.57 USD |
December 2007 | 11.70 USD | 26.18 USD |
November 2007 | 12.28 USD | 27.62 USD |
October 2007 | 12.67 USD | 28.62 USD |
September 2007 | 11.93 USD | 27.08 USD |
August 2007 | 11.47 USD | 26.16 USD |
July 2007 | 9.92 USD | 22.74 USD |
June 2007 | 10.59 USD | 24.41 USD |
May 2007 | 11.47 USD | 26.57 USD |
April 2007 | 11.62 USD | 27.04 USD |
March 2007 | 11.69 USD | 27.33 USD |
February 2007 | 11.35 USD | 26.66 USD |
January 2007 | 11.82 USD | 27.89 USD |
December 2006 | 11.33 USD | 26.84 USD |
November 2006 | 11.18 USD | 26.61 USD |
October 2006 | 10.70 USD | 25.58 USD |
September 2006 | 9.97 USD | 23.94 USD |
August 2006 | 9.87 USD | 23.83 USD |
July 2006 | 9.13 USD | 22.17 USD |
June 2006 | 8.70 USD | 21.22 USD |
May 2006 | 8.63 USD | 21.16 USD |
April 2006 | 8.91 USD | 21.97 USD |
March 2006 | 9.46 USD | 23.46 USD |
February 2006 | 8.97 USD | 22.34 USD |
January 2006 | 9.02 USD | 22.57 USD |
December 2005 | 8.33 USD | 20.95 USD |
November 2005 | 8.68 USD | 21.94 USD |
October 2005 | 8.49 USD | 21.58 USD |
September 2005 | 9.07 USD | 23.17 USD |
August 2005 | 8.99 USD | 23.09 USD |
July 2005 | 9.38 USD | 24.22 USD |
June 2005 | 9.36 USD | 24.26 USD |
May 2005 | 9.16 USD | 23.86 USD |
April 2005 | 8.93 USD | 23.36 USD |
March 2005 | 8.44 USD | 22.17 USD |
February 2005 | 8.63 USD | 22.79 USD |
January 2005 | 8.51 USD | 22.59 USD |
December 2004 | 9.19 USD | 49.01 USD |
November 2004 | 9.02 USD | 48.29 USD |
October 2004 | 8.65 USD | 46.50 USD |
September 2004 | 8.08 USD | 43.63 USD |
August 2004 | 7.87 USD | 42.74 USD |
July 2004 | 7.20 USD | 39.26 USD |
June 2004 | 7.38 USD | 40.44 USD |
May 2004 | 7.03 USD | 38.71 USD |
April 2004 | 6.69 USD | 37.06 USD |
March 2004 | 7.77 USD | 43.27 USD |
February 2004 | 7.50 USD | 41.96 USD |
January 2004 | 7.12 USD | 40.01 USD |
December 2003 | 6.87 USD | 38.76 USD |
November 2003 | 6.87 USD | 38.95 USD |
October 2003 | 6.70 USD | 38.18 USD |
September 2003 | 6.71 USD | 38.42 USD |
August 2003 | 6.64 USD | 38.26 USD |
July 2003 | 6.64 USD | 38.42 USD |
June 2003 | 6.34 USD | 36.90 USD |
May 2003 | 6.24 USD | 36.48 USD |
April 2003 | 6.20 USD | 36.43 USD |
March 2003 | 5.87 USD | 34.64 USD |
February 2003 | 5.66 USD | 33.59 USD |
January 2003 | 5.50 USD | 32.83 USD |
December 2002 | 5.65 USD | 33.92 USD |
November 2002 | 5.61 USD | 33.87 USD |
October 2002 | 5.34 USD | 32.41 USD |
September 2002 | 5.42 USD | 33.09 USD |
August 2002 | 5.33 USD | 32.75 USD |
July 2002 | 5.30 USD | 32.75 USD |
June 2002 | 5.76 USD | 35.78 USD |
May 2002 | 5.32 USD | 33.24 USD |
April 2002 | 5.21 USD | 32.70 USD |
March 2002 | 5.09 USD | 32.17 USD |
February 2002 | 4.71 USD | 29.94 USD |
January 2002 | 4.69 USD | 29.99 USD |
December 2001 | 4.43 USD | 28.49 USD |
November 2001 | 4.33 USD | 28.05 USD |
October 2001 | 4.25 USD | 27.71 USD |
September 2001 | 4.28 USD | 28.10 USD |
August 2001 | 4.21 USD | 27.81 USD |
July 2001 | 4.18 USD | 27.78 USD |
June 2001 | 4.28 USD | 28.64 USD |
May 2001 | 3.86 USD | 25.97 USD |
April 2001 | 4.09 USD | 27.72 USD |
March 2001 | 3.76 USD | 25.68 USD |
February 2001 | 3.55 USD | 24.42 USD |
January 2001 | 3.64 USD | 25.20 USD |
December 2000 | 3.46 USD | 24.10 USD |
November 2000 | 3.31 USD | 23.26 USD |
October 2000 | 3.15 USD | 22.29 USD |
September 2000 | 3.17 USD | 22.59 USD |
August 2000 | 3.05 USD | 21.92 USD |
July 2000 | 3.24 USD | 23.50 USD |
June 2000 | 3.13 USD | 22.85 USD |
May 2000 | 3.11 USD | 22.89 USD |
April 2000 | 2.85 USD | 21.14 USD |
March 2000 | 2.49 USD | 18.65 USD |
February 2000 | 2.67 USD | 20.17 USD |
January 2000 | 2.71 USD | 20.59 USD |
December 1999 | 2.61 USD | 19.99 USD |
November 1999 | 2.73 USD | 21.14 USD |
October 1999 | 2.80 USD | 21.80 USD |
September 1999 | 2.85 USD | 22.41 USD |
August 1999 | 2.90 USD | 23.01 USD |
July 1999 | 2.91 USD | 23.26 USD |
June 1999 | 2.86 USD | 23.01 USD |
May 1999 | 2.86 USD | 23.20 USD |
April 1999 | 2.78 USD | 22.65 USD |
March 1999 | 2.48 USD | 20.35 USD |
February 1999 | 2.55 USD | 21.14 USD |
January 1999 | 2.77 USD | 23.14 USD |
December 1998 | 2.87 USD | 24.10 USD |
November 1998 | 2.89 USD | 24.47 USD |
October 1998 | 2.84 USD | 24.16 USD |
September 1998 | 2.81 USD | 24.10 USD |
August 1998 | 2.64 USD | 22.83 USD |
July 1998 | 2.68 USD | 23.32 USD |
June 1998 | 2.92 USD | 25.56 USD |
May 1998 | 2.92 USD | 25.74 USD |
April 1998 | 2.86 USD | 25.32 USD |
March 1998 | 2.95 USD | 26.34 USD |
February 1998 | 2.79 USD | 25.01 USD |
January 1998 | 2.86 USD | 25.80 USD |
December 1997 | 2.72 USD | 24.65 USD |
November 1997 | 2.78 USD | 25.38 USD |
October 1997 | 2.75 USD | 25.32 USD |
September 1997 | 2.82 USD | 26.10 USD |
August 1997 | 2.88 USD | 26.77 USD |
July 1997 | 2.67 USD | 24.95 USD |
June 1997 | 2.70 USD | 25.44 USD |
May 1997 | 2.61 USD | 24.71 USD |
April 1997 | 2.52 USD | 23.98 USD |
March 1997 | 2.32 USD | 22.29 USD |
February 1997 | 2.51 USD | 24.23 USD |
January 1997 | 2.64 USD | 25.68 USD |
December 1996 | 2.37 USD | 23.14 USD |
November 1996 | 2.34 USD | 23.01 USD |
October 1996 | 2.25 USD | 22.29 USD |
September 1996 | 2.21 USD | 22.05 USD |
August 1996 | 2.16 USD | 21.68 USD |
July 1996 | 2.07 USD | 20.95 USD |
June 1996 | 1.97 USD | 20.11 USD |
May 1996 | 1.97 USD | 20.23 USD |
April 1996 | 1.90 USD | 19.62 USD |
March 1996 | 1.93 USD | 20.11 USD |
February 1996 | 2.00 USD | 20.95 USD |
January 1996 | 2.12 USD | 22.41 USD |
December 1995 | 2.06 USD | 21.80 USD |
November 1995 | 1.77 USD | 18.90 USD |
October 1995 | 1.77 USD | 19.02 USD |
September 1995 | 1.89 USD | 20.47 USD |
August 1995 | 1.92 USD | 20.95 USD |
July 1995 | 1.88 USD | 20.83 USD |
June 1995 | 1.85 USD | 20.47 USD |
May 1995 | 1.72 USD | 19.14 USD |
April 1995 | 1.59 USD | 17.81 USD |
March 1995 | 1.55 USD | 17.56 USD |
February 1995 | 1.61 USD | 18.41 USD |
January 1995 | 1.50 USD | 17.20 USD |
December 1994 | 1.43 USD | 16.59 USD |
November 1994 | 1.33 USD | 15.50 USD |
October 1994 | 1.36 USD | 16.11 USD |
O
List: Champions
Price: 54.10USD
Dividend Yield: 5.97%
Forward Dividend Yield: 5.77%
Payout Ratio: 233.18%
Dividend Per Share: 3.08 USD
Earnings Per Share: 1.32 USD
P/E Ratio: 40.27
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Retail
Volume: 4.0 million
Ebitda: 279.7 millionMarket Capitalization: 44.5 billion
Average Dividend Frequency: 12
Years Paying Dividends: 31
DGR3: 0.81%
DGR5: 0.72%
DGR10: 0.72%
DGR20: 0.93%