Realty Income Corporation ( O) - Price History
Monthly price history for O (Realty Income Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $65.73 | $65.73 |
| June 2026 | $61.96 | $61.96 |
| May 2026 | $61.02 | $61.28 |
| April 2026 | $63.68 | $64.24 |
| March 2026 | $60.39 | $61.18 |
| February 2026 | $65.84 | $67 |
| January 2026 | $59.86 | $61.16 |
| December 2025 | $54.93 | $56.37 |
| November 2025 | $55.87 | $57.61 |
| October 2025 | $55.96 | $57.98 |
| September 2025 | $58.14 | $60.79 |
| August 2025 | $55.94 | $58.76 |
| July 2025 | $53.18 | $56.13 |
| June 2025 | $54.32 | $57.61 |
| May 2025 | $53.14 | $56.62 |
| April 2025 | $54.05 | $57.86 |
| March 2025 | $53.94 | $58.01 |
| February 2025 | $52.78 | $57.03 |
| January 2025 | $50.32 | $54.64 |
| December 2024 | $48.95 | $53.41 |
| November 2024 | $52.81 | $57.89 |
| October 2024 | $53.92 | $59.37 |
| September 2024 | $57.36 | $63.42 |
| August 2024 | $55.94 | $62.11 |
| July 2024 | $51.48 | $57.43 |
| June 2024 | $47.12 | $52.82 |
| May 2024 | $47.10 | $53.06 |
| April 2024 | $47.52 | $53.54 |
| March 2024 | $47.79 | $54.10 |
| February 2024 | $45.81 | $52.11 |
| January 2024 | $47.58 | $54.39 |
| December 2023 | $50 | $57.42 |
| November 2023 | $46.78 | $53.96 |
| October 2023 | $40.88 | $47.38 |
| September 2023 | $42.85 | $49.94 |
| August 2023 | $47.84 | $56.04 |
| July 2023 | $51.81 | $60.97 |
| June 2023 | $50.60 | $59.79 |
| May 2023 | $50.09 | $59.44 |
| April 2023 | $52.72 | $62.84 |
| March 2023 | $52.91 | $63.32 |
| February 2023 | $53.22 | $63.95 |
| January 2023 | $56.22 | $67.83 |
| December 2022 | $52.38 | $63.43 |
| November 2022 | $51.88 | $63.07 |
| October 2022 | $51.02 | $62.27 |
| September 2022 | $47.50 | $58.20 |
| August 2022 | $55.48 | $68.28 |
| July 2022 | $59.91 | $73.99 |
| June 2022 | $55.08 | $68.26 |
| May 2022 | $54.86 | $68.22 |
| April 2022 | $55.57 | $69.36 |
| March 2022 | $55.33 | $69.30 |
| February 2022 | $52.58 | $66.09 |
| January 2022 | $55.02 | $69.41 |
| December 2021 | $56.55 | $71.59 |
| November 2021 | $53.47 | $67.92 |
| October 2021 | $54.11 | $71.43 |
| September 2021 | $49.13 | $64.86 |
| August 2021 | $54.51 | $72.22 |
| July 2021 | $52.87 | $70.29 |
| June 2021 | $50.03 | $66.74 |
| May 2021 | $51.09 | $68.40 |
| April 2021 | $51.46 | $69.15 |
| March 2021 | $47.10 | $63.50 |
| February 2021 | $44.52 | $60.26 |
| January 2021 | $43.46 | $59.06 |
| December 2020 | $45.57 | $62.17 |
| November 2020 | $43.79 | $59.97 |
| October 2020 | $42.08 | $57.86 |
| September 2020 | $44 | $60.75 |
| August 2020 | $44.75 | $62.03 |
| July 2020 | $43.16 | $60.05 |
| June 2020 | $42.59 | $59.50 |
| May 2020 | $39.43 | $55.31 |
| April 2020 | $38.98 | $54.92 |
| March 2020 | $35.24 | $49.86 |
| February 2020 | $50.93 | $72.39 |
| January 2020 | $54.98 | $78.41 |
| December 2019 | $51.48 | $73.63 |
| November 2019 | $53.41 | $76.63 |
| October 2019 | $56.84 | $81.79 |
| September 2019 | $53.14 | $76.68 |
| August 2019 | $51 | $73.81 |
| July 2019 | $47.67 | $69.21 |
| June 2019 | $47.35 | $68.97 |
| May 2019 | $47.96 | $70.08 |
| April 2019 | $47.75 | $70.01 |
| March 2019 | $50.01 | $73.56 |
| February 2019 | $46.88 | $69.16 |
| January 2019 | $46.40 | $68.69 |
| December 2018 | $42.45 | $63.04 |
| November 2018 | $43 | $64.09 |
| October 2018 | $40.30 | $60.27 |
| September 2018 | $37.90 | $56.89 |
| August 2018 | $38.87 | $58.57 |
| July 2018 | $36.87 | $55.77 |
| June 2018 | $35.42 | $53.79 |
| May 2018 | $34.96 | $53.30 |
| April 2018 | $32.99 | $50.51 |
| March 2018 | $33.64 | $51.73 |
| February 2018 | $31.85 | $49.18 |
| January 2018 | $34.29 | $53.19 |
| December 2017 | $36.61 | $57.02 |
| November 2017 | $35.37 | $55.30 |
| October 2017 | $34.20 | $53.67 |
| September 2017 | $36.30 | $57.19 |
| August 2017 | $36.40 | $57.56 |
| July 2017 | $35.95 | $57.06 |
| June 2017 | $34.64 | $55.18 |
| May 2017 | $34.35 | $54.93 |
| April 2017 | $36.35 | $58.35 |
| March 2017 | $36.95 | $59.53 |
| February 2017 | $37.90 | $61.28 |
| January 2017 | $36.76 | $59.63 |
| December 2016 | $35.31 | $57.48 |
| November 2016 | $33.93 | $55.44 |
| October 2016 | $36.13 | $59.24 |
| September 2016 | $40.68 | $66.93 |
| August 2016 | $39.83 | $65.73 |
| July 2016 | $43.18 | $71.47 |
| June 2016 | $41.78 | $69.36 |
| May 2016 | $36.09 | $60.09 |
| April 2016 | $35.44 | $59.20 |
| March 2016 | $37.30 | $62.51 |
| February 2016 | $34.82 | $58.54 |
| January 2016 | $33.07 | $55.79 |
| December 2015 | $30.50 | $51.63 |
| November 2015 | $29.20 | $49.62 |
| October 2015 | $28.99 | $49.46 |
| September 2015 | $27.68 | $47.39 |
| August 2015 | $25.99 | $44.69 |
| July 2015 | $27.97 | $48.29 |
| June 2015 | $25.61 | $44.39 |
| May 2015 | $26.18 | $45.57 |
| April 2015 | $26.87 | $46.97 |
| March 2015 | $29.41 | $51.60 |
| February 2015 | $28.42 | $50.06 |
| January 2015 | $30.72 | $54.31 |
| December 2014 | $26.90 | $47.71 |
| November 2014 | $26.10 | $46.46 |
| October 2014 | $25.75 | $46.03 |
| September 2014 | $22.73 | $40.79 |
| August 2014 | $24.81 | $44.72 |
| July 2014 | $23.78 | $43.05 |
| June 2014 | $24.44 | $44.42 |
| May 2014 | $23.73 | $43.30 |
| April 2014 | $23.71 | $43.45 |
| March 2014 | $22.20 | $40.86 |
| February 2014 | $24.03 | $44.42 |
| January 2014 | $21.97 | $40.78 |
| December 2013 | $20.02 | $37.33 |
| November 2013 | $20.34 | $38.11 |
| October 2013 | $22.12 | $41.65 |
| September 2013 | $21.02 | $39.75 |
| August 2013 | $20.80 | $39.50 |
| July 2013 | $22.75 | $43.41 |
| June 2013 | $21.88 | $41.92 |
| May 2013 | $23.62 | $45.45 |
| April 2013 | $26.39 | $50.97 |
| March 2013 | $23.39 | $45.35 |
| February 2013 | $23.45 | $45.65 |
| January 2013 | $22.35 | $43.68 |
| December 2012 | $20.49 | $40.21 |
| November 2012 | $20.65 | $40.68 |
| October 2012 | $19.86 | $39.27 |
| September 2012 | $20.60 | $40.89 |
| August 2012 | $21.14 | $42.13 |
| July 2012 | $20.60 | $41.20 |
| June 2012 | $20.82 | $41.77 |
| May 2012 | $19.03 | $38.33 |
| April 2012 | $19.46 | $39.34 |
| March 2012 | $19.09 | $38.73 |
| February 2012 | $18.11 | $36.89 |
| January 2012 | $17.80 | $36.40 |
| December 2011 | $17.03 | $34.96 |
| November 2011 | $16.43 | $33.86 |
| October 2011 | $16.14 | $33.41 |
| September 2011 | $15.51 | $32.24 |
| August 2011 | $16.54 | $34.68 |
| July 2011 | $15.48 | $32.46 |
| June 2011 | $15.90 | $33.49 |
| May 2011 | $16.61 | $35.14 |
| April 2011 | $16.74 | $35.55 |
| March 2011 | $16.39 | $34.95 |
| February 2011 | $16.80 | $35.97 |
| January 2011 | $16.26 | $34.96 |
| December 2010 | $15.84 | $34.20 |
| November 2010 | $15.70 | $34.05 |
| October 2010 | $15.74 | $34.28 |
| September 2010 | $15.42 | $33.72 |
| August 2010 | $14.84 | $32.59 |
| July 2010 | $14.55 | $32.09 |
| June 2010 | $13.69 | $30.33 |
| May 2010 | $13.99 | $31.14 |
| April 2010 | $14.66 | $32.79 |
| March 2010 | $13.67 | $30.69 |
| February 2010 | $12.41 | $28 |
| January 2010 | $12.32 | $27.93 |
| December 2009 | $11.37 | $25.91 |
| November 2009 | $11.04 | $25.29 |
| October 2009 | $10.06 | $23.18 |
| September 2009 | $11.06 | $25.65 |
| August 2009 | $10.96 | $25.55 |
| July 2009 | $10.06 | $23.58 |
| June 2009 | $9.29 | $21.92 |
| May 2009 | $9.04 | $21.47 |
| April 2009 | $9.34 | $22.33 |
| March 2009 | $7.82 | $18.82 |
| February 2009 | $7.23 | $17.53 |
| January 2009 | $7.88 | $19.27 |
| December 2008 | $9.41 | $23.15 |
| November 2008 | $8.15 | $20.19 |
| October 2008 | $9.28 | $23.12 |
| September 2008 | $10.20 | $25.60 |
| August 2008 | $10.18 | $25.68 |
| July 2008 | $9.93 | $25.19 |
| June 2008 | $8.93 | $22.76 |
| May 2008 | $9.55 | $24.50 |
| April 2008 | $10.20 | $26.31 |
| March 2008 | $9.88 | $25.62 |
| February 2008 | $8.83 | $23.01 |
| January 2008 | $9.28 | $24.32 |
| December 2007 | $10.25 | $27.02 |
| November 2007 | $10.76 | $28.50 |
| October 2007 | $11.10 | $29.54 |
| September 2007 | $10.45 | $27.95 |
| August 2007 | $10.05 | $27 |
| July 2007 | $8.69 | $23.47 |
| June 2007 | $9.28 | $25.19 |
| May 2007 | $10.05 | $27.42 |
| April 2007 | $10.18 | $27.90 |
| March 2007 | $10.24 | $28.20 |
| February 2007 | $9.95 | $27.51 |
| January 2007 | $10.36 | $28.78 |
| December 2006 | $9.93 | $27.70 |
| November 2006 | $9.80 | $27.46 |
| October 2006 | $9.37 | $26.40 |
| September 2006 | $8.73 | $24.71 |
| August 2006 | $8.65 | $24.59 |
| July 2006 | $8 | $22.88 |
| June 2006 | $7.62 | $21.90 |
| May 2006 | $7.56 | $21.84 |
| April 2006 | $7.81 | $22.67 |
| March 2006 | $8.29 | $24.21 |
| February 2006 | $7.86 | $23.05 |
| January 2006 | $7.90 | $23.29 |
| December 2005 | $7.30 | $21.62 |
| November 2005 | $7.60 | $22.64 |
| October 2005 | $7.44 | $22.27 |
| September 2005 | $7.94 | $23.91 |
| August 2005 | $7.88 | $23.83 |
| July 2005 | $8.22 | $24.99 |
| June 2005 | $8.20 | $25.04 |
| May 2005 | $8.03 | $24.62 |
| April 2005 | $7.82 | $24.11 |
| March 2005 | $7.39 | $22.88 |
| February 2005 | $7.56 | $23.52 |
| January 2005 | $7.46 | $23.31 |
| December 2004 | $8.05 | $50.58 |
| November 2004 | $7.90 | $49.83 |
| October 2004 | $7.58 | $47.99 |
| September 2004 | $7.08 | $45.03 |
| August 2004 | $6.90 | $44.11 |
| July 2004 | $6.31 | $40.52 |
| June 2004 | $6.46 | $41.73 |
| May 2004 | $6.16 | $39.95 |
| April 2004 | $5.86 | $38.25 |
| March 2004 | $6.81 | $44.65 |
| February 2004 | $6.58 | $43.30 |
| January 2004 | $6.24 | $41.29 |
| December 2003 | $6.02 | $40 |
| November 2003 | $6.02 | $40.20 |
| October 2003 | $5.87 | $39.40 |
| September 2003 | $5.88 | $39.65 |
| August 2003 | $5.82 | $39.48 |
| July 2003 | $5.82 | $39.65 |
| June 2003 | $5.56 | $38.08 |
| May 2003 | $5.47 | $37.65 |
| April 2003 | $5.43 | $37.60 |
| March 2003 | $5.14 | $35.75 |
| February 2003 | $4.96 | $34.66 |
| January 2003 | $4.82 | $33.88 |
| December 2002 | $4.95 | $35 |
| November 2002 | $4.91 | $34.95 |
| October 2002 | $4.68 | $33.45 |
| September 2002 | $4.75 | $34.15 |
| August 2002 | $4.67 | $33.80 |
| July 2002 | $4.65 | $33.80 |
| June 2002 | $5.04 | $36.92 |
| May 2002 | $4.66 | $34.30 |
| April 2002 | $4.56 | $33.75 |
| March 2002 | $4.46 | $33.20 |
| February 2002 | $4.13 | $30.90 |
| January 2002 | $4.11 | $30.95 |
| December 2001 | $3.88 | $29.40 |
| November 2001 | $3.80 | $28.95 |
| October 2001 | $3.73 | $28.60 |
| September 2001 | $3.75 | $29 |
| August 2001 | $3.69 | $28.70 |
| July 2001 | $3.66 | $28.67 |
| June 2001 | $3.75 | $29.56 |
| May 2001 | $3.38 | $26.80 |
| April 2001 | $3.58 | $28.61 |
| March 2001 | $3.30 | $26.50 |
| February 2001 | $3.11 | $25.20 |
| January 2001 | $3.19 | $26.01 |
| December 2000 | $3.03 | $24.88 |
| November 2000 | $2.90 | $24 |
| October 2000 | $2.76 | $23 |
| September 2000 | $2.78 | $23.31 |
| August 2000 | $2.67 | $22.62 |
| July 2000 | $2.84 | $24.25 |
| June 2000 | $2.74 | $23.58 |
| May 2000 | $2.72 | $23.62 |
| April 2000 | $2.50 | $21.81 |
| March 2000 | $2.18 | $19.25 |
| February 2000 | $2.34 | $20.81 |
| January 2000 | $2.37 | $21.25 |
| December 1999 | $2.28 | $20.62 |
| November 1999 | $2.39 | $21.81 |
| October 1999 | $2.45 | $22.50 |
| September 1999 | $2.50 | $23.12 |
| August 1999 | $2.54 | $23.75 |
| July 1999 | $2.55 | $24 |
| June 1999 | $2.51 | $23.75 |
| May 1999 | $2.51 | $23.94 |
| April 1999 | $2.43 | $23.38 |
| March 1999 | $2.17 | $21 |
| February 1999 | $2.24 | $21.81 |
| January 1999 | $2.43 | $23.88 |
| December 1998 | $2.51 | $24.88 |
| November 1998 | $2.53 | $25.25 |
| October 1998 | $2.48 | $24.94 |
| September 1998 | $2.46 | $24.88 |
| August 1998 | $2.32 | $23.56 |
| July 1998 | $2.35 | $24.06 |
| June 1998 | $2.56 | $26.38 |
| May 1998 | $2.56 | $26.56 |
| April 1998 | $2.50 | $26.12 |
| March 1998 | $2.59 | $27.19 |
| February 1998 | $2.44 | $25.81 |
| January 1998 | $2.50 | $26.62 |
| December 1997 | $2.38 | $25.44 |
| November 1997 | $2.43 | $26.19 |
| October 1997 | $2.41 | $26.12 |
| September 1997 | $2.47 | $26.94 |
| August 1997 | $2.52 | $27.62 |
| July 1997 | $2.34 | $25.75 |
| June 1997 | $2.37 | $26.25 |
| May 1997 | $2.28 | $25.50 |
| April 1997 | $2.20 | $24.75 |
| March 1997 | $2.03 | $23 |
| February 1997 | $2.20 | $25 |
| January 1997 | $2.31 | $26.50 |
| December 1996 | $2.07 | $23.88 |
| November 1996 | $2.05 | $23.75 |
| October 1996 | $1.97 | $23 |
| September 1996 | $1.94 | $22.75 |
| August 1996 | $1.89 | $22.38 |
| July 1996 | $1.82 | $21.62 |
| June 1996 | $1.73 | $20.75 |
| May 1996 | $1.73 | $20.88 |
| April 1996 | $1.66 | $20.25 |
| March 1996 | $1.69 | $20.75 |
| February 1996 | $1.75 | $21.62 |
| January 1996 | $1.86 | $23.12 |
| December 1995 | $1.81 | $22.50 |
| November 1995 | $1.53 | $19.50 |
| October 1995 | $1.52 | $19.62 |
| September 1995 | $1.63 | $21.12 |
| August 1995 | $1.65 | $21.62 |
| July 1995 | $1.63 | $21.50 |
| June 1995 | $1.60 | $21.12 |
| May 1995 | $1.48 | $19.75 |
| April 1995 | $1.37 | $18.38 |
| March 1995 | $1.34 | $18.12 |
| February 1995 | $1.39 | $19 |
| January 1995 | $1.29 | $17.75 |
| December 1994 | $1.24 | $17.12 |
| November 1994 | $1.14 | $16 |
| October 1994 | $1.18 | $16.62 |
O
List: Champions
Price: $65.73
52 week price:
Dividend Yield: 5.07%
5-year range yield:
Forward Dividend Yield: 4.95%
Payout Ratio: 292.78%
Payout Ratio Range:
Dividend Per Share: 3.25 USD
Earnings Per Share: 1.22 USD
P/E Ratio: 51.01
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Retail
Country: United States
Volume: 4.0 million
Ebitda: 279.7 millionMarket Capitalization: 59.5 billion
Average Dividend Frequency: 12
Years Paying Dividends: 33
DGR3: 3.40%
DGR5: 3.71%
DGR10: 4.00%
DGR20: 4.99%