Realty Income Corporation - Price History

Monthly price history for O (Realty Income Corporation)

DateAdjusted priceReal 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

52 week price:
43.96
67.74

Dividend Yield: 5.97%

5-year range yield:
3.33%
6.27%

Forward Dividend Yield: 5.77%

Payout Ratio: 233.18%

Payout Ratio Range:
110.67%
290.38%

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 million

Market Capitalization: 44.5 billion

Average Dividend Frequency: 12

Years Paying Dividends: 31

DGR3: 0.81%

DGR5: 0.72%

DGR10: 0.72%

DGR20: 0.93%

Links: