Realty Income Corporation - Price History
Monthly price history for O (Realty Income Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $55.26 | $55.26 |
| April 2024 | $53.54 | $53.54 |
| March 2024 | $54.10 | $54.10 |
| February 2024 | $51.86 | $52.11 |
| January 2024 | $53.86 | $54.39 |
| December 2023 | $56.60 | $57.42 |
| November 2023 | $52.96 | $53.96 |
| October 2023 | $46.28 | $47.38 |
| September 2023 | $48.51 | $49.94 |
| August 2023 | $54.15 | $56.04 |
| July 2023 | $58.65 | $60.97 |
| June 2023 | $57.28 | $59.79 |
| May 2023 | $56.70 | $59.44 |
| April 2023 | $59.68 | $62.84 |
| March 2023 | $59.89 | $63.32 |
| February 2023 | $60.24 | $63.95 |
| January 2023 | $63.64 | $67.83 |
| December 2022 | $59.30 | $63.43 |
| November 2022 | $58.73 | $63.07 |
| October 2022 | $57.76 | $62.27 |
| September 2022 | $53.77 | $58.20 |
| August 2022 | $62.81 | $68.28 |
| July 2022 | $67.82 | $73.99 |
| June 2022 | $62.36 | $68.26 |
| May 2022 | $62.10 | $68.22 |
| April 2022 | $62.90 | $69.36 |
| March 2022 | $62.64 | $69.30 |
| February 2022 | $59.53 | $66.09 |
| January 2022 | $62.29 | $69.41 |
| December 2021 | $64.02 | $71.59 |
| November 2021 | $60.53 | $67.92 |
| October 2021 | $61.26 | $69.22 |
| September 2021 | $55.62 | $62.85 |
| August 2021 | $61.72 | $69.98 |
| July 2021 | $59.87 | $68.11 |
| June 2021 | $56.66 | $64.67 |
| May 2021 | $57.86 | $66.28 |
| April 2021 | $58.30 | $67.01 |
| March 2021 | $53.35 | $61.53 |
| February 2021 | $50.44 | $58.39 |
| January 2021 | $49.25 | $57.23 |
| December 2020 | $51.65 | $60.24 |
| November 2020 | $49.63 | $58.11 |
| October 2020 | $47.70 | $56.07 |
| September 2020 | $49.88 | $58.87 |
| August 2020 | $50.74 | $60.11 |
| July 2020 | $48.94 | $58.19 |
| June 2020 | $48.30 | $57.66 |
| May 2020 | $44.73 | $53.60 |
| April 2020 | $44.23 | $53.22 |
| March 2020 | $39.98 | $48.31 |
| February 2020 | $57.79 | $70.14 |
| January 2020 | $62.40 | $75.98 |
| December 2019 | $58.42 | $71.35 |
| November 2019 | $60.62 | $74.25 |
| October 2019 | $64.51 | $79.25 |
| September 2019 | $60.31 | $74.30 |
| August 2019 | $57.88 | $71.52 |
| July 2019 | $54.11 | $67.06 |
| June 2019 | $53.75 | $66.83 |
| May 2019 | $54.43 | $67.91 |
| April 2019 | $54.20 | $67.84 |
| March 2019 | $56.77 | $71.28 |
| February 2019 | $53.21 | $67.02 |
| January 2019 | $52.67 | $66.56 |
| December 2018 | $48.18 | $61.08 |
| November 2018 | $48.81 | $62.10 |
| October 2018 | $45.74 | $58.40 |
| September 2018 | $43.02 | $55.13 |
| August 2018 | $44.12 | $56.75 |
| July 2018 | $41.85 | $54.04 |
| June 2018 | $40.21 | $52.12 |
| May 2018 | $39.68 | $51.65 |
| April 2018 | $37.45 | $48.94 |
| March 2018 | $38.19 | $50.13 |
| February 2018 | $36.15 | $47.66 |
| January 2018 | $38.93 | $51.54 |
| December 2017 | $41.56 | $55.25 |
| November 2017 | $40.15 | $53.58 |
| October 2017 | $38.82 | $52.01 |
| September 2017 | $41.20 | $55.42 |
| August 2017 | $41.32 | $55.78 |
| July 2017 | $40.81 | $55.29 |
| June 2017 | $39.32 | $53.47 |
| May 2017 | $39 | $53.23 |
| April 2017 | $41.26 | $56.54 |
| March 2017 | $41.95 | $57.68 |
| February 2017 | $43.03 | $59.38 |
| January 2017 | $41.73 | $57.78 |
| December 2016 | $40.08 | $55.70 |
| November 2016 | $38.52 | $53.72 |
| October 2016 | $41.02 | $57.40 |
| September 2016 | $46.18 | $64.86 |
| August 2016 | $45.22 | $63.69 |
| July 2016 | $49.02 | $69.25 |
| June 2016 | $47.44 | $67.21 |
| May 2016 | $40.98 | $58.23 |
| April 2016 | $40.24 | $57.36 |
| March 2016 | $42.34 | $60.57 |
| February 2016 | $39.53 | $56.72 |
| January 2016 | $37.55 | $54.06 |
| December 2015 | $34.62 | $50.03 |
| November 2015 | $33.15 | $48.08 |
| October 2015 | $32.92 | $47.93 |
| September 2015 | $31.42 | $45.92 |
| August 2015 | $29.51 | $43.30 |
| July 2015 | $31.76 | $46.79 |
| June 2015 | $29.08 | $43.01 |
| May 2015 | $29.72 | $44.16 |
| April 2015 | $30.51 | $45.51 |
| March 2015 | $33.39 | $50 |
| February 2015 | $32.27 | $48.51 |
| January 2015 | $34.88 | $52.63 |
| December 2014 | $30.54 | $46.23 |
| November 2014 | $29.63 | $45.02 |
| October 2014 | $29.24 | $44.60 |
| September 2014 | $25.81 | $39.52 |
| August 2014 | $28.17 | $43.33 |
| July 2014 | $27.01 | $41.72 |
| June 2014 | $27.75 | $43.04 |
| May 2014 | $26.94 | $41.96 |
| April 2014 | $26.92 | $42.10 |
| March 2014 | $25.21 | $39.59 |
| February 2014 | $27.28 | $43.04 |
| January 2014 | $24.94 | $39.52 |
| December 2013 | $22.73 | $36.17 |
| November 2013 | $23.10 | $36.93 |
| October 2013 | $25.12 | $40.36 |
| September 2013 | $23.87 | $38.52 |
| August 2013 | $23.62 | $38.28 |
| July 2013 | $25.84 | $42.06 |
| June 2013 | $24.85 | $40.62 |
| May 2013 | $26.82 | $44.04 |
| April 2013 | $29.96 | $49.39 |
| March 2013 | $26.56 | $43.94 |
| February 2013 | $26.63 | $44.23 |
| January 2013 | $25.38 | $42.33 |
| December 2012 | $23.27 | $38.96 |
| November 2012 | $23.45 | $39.42 |
| October 2012 | $22.55 | $38.05 |
| September 2012 | $23.39 | $39.62 |
| August 2012 | $24.01 | $40.82 |
| July 2012 | $23.40 | $39.92 |
| June 2012 | $23.64 | $40.48 |
| May 2012 | $21.61 | $37.14 |
| April 2012 | $22.10 | $38.12 |
| March 2012 | $21.68 | $37.53 |
| February 2012 | $20.57 | $35.75 |
| January 2012 | $20.22 | $35.27 |
| December 2011 | $19.34 | $33.88 |
| November 2011 | $18.65 | $32.81 |
| October 2011 | $18.32 | $32.37 |
| September 2011 | $17.61 | $31.24 |
| August 2011 | $18.78 | $33.60 |
| July 2011 | $17.58 | $31.45 |
| June 2011 | $18.06 | $32.45 |
| May 2011 | $18.86 | $34.05 |
| April 2011 | $19 | $34.45 |
| March 2011 | $18.61 | $33.87 |
| February 2011 | $19.07 | $34.86 |
| January 2011 | $18.46 | $33.88 |
| December 2010 | $17.99 | $33.14 |
| November 2010 | $17.83 | $32.99 |
| October 2010 | $17.88 | $33.22 |
| September 2010 | $17.51 | $32.67 |
| August 2010 | $16.86 | $31.58 |
| July 2010 | $16.52 | $31.10 |
| June 2010 | $15.55 | $29.39 |
| May 2010 | $15.89 | $30.17 |
| April 2010 | $16.65 | $31.77 |
| March 2010 | $15.52 | $29.74 |
| February 2010 | $14.09 | $27.13 |
| January 2010 | $13.99 | $27.06 |
| December 2009 | $12.91 | $25.11 |
| November 2009 | $12.53 | $24.51 |
| October 2009 | $11.42 | $22.46 |
| September 2009 | $12.56 | $24.86 |
| August 2009 | $12.44 | $24.76 |
| July 2009 | $11.42 | $22.85 |
| June 2009 | $10.55 | $21.24 |
| May 2009 | $10.27 | $20.80 |
| April 2009 | $10.61 | $21.64 |
| March 2009 | $8.88 | $18.24 |
| February 2009 | $8.21 | $16.99 |
| January 2009 | $8.95 | $18.67 |
| December 2008 | $10.69 | $22.43 |
| November 2008 | $9.26 | $19.56 |
| October 2008 | $10.53 | $22.40 |
| September 2008 | $11.59 | $24.81 |
| August 2008 | $11.56 | $24.88 |
| July 2008 | $11.28 | $24.41 |
| June 2008 | $10.14 | $22.05 |
| May 2008 | $10.85 | $23.74 |
| April 2008 | $11.58 | $25.49 |
| March 2008 | $11.23 | $24.83 |
| February 2008 | $10.03 | $22.30 |
| January 2008 | $10.54 | $23.57 |
| December 2007 | $11.64 | $26.18 |
| November 2007 | $12.22 | $27.62 |
| October 2007 | $12.61 | $28.62 |
| September 2007 | $11.87 | $27.08 |
| August 2007 | $11.42 | $26.16 |
| July 2007 | $9.87 | $22.74 |
| June 2007 | $10.54 | $24.41 |
| May 2007 | $11.42 | $26.57 |
| April 2007 | $11.56 | $27.04 |
| March 2007 | $11.63 | $27.33 |
| February 2007 | $11.30 | $26.66 |
| January 2007 | $11.77 | $27.89 |
| December 2006 | $11.28 | $26.84 |
| November 2006 | $11.13 | $26.61 |
| October 2006 | $10.65 | $25.58 |
| September 2006 | $9.92 | $23.94 |
| August 2006 | $9.82 | $23.83 |
| July 2006 | $9.09 | $22.17 |
| June 2006 | $8.66 | $21.22 |
| May 2006 | $8.59 | $21.16 |
| April 2006 | $8.87 | $21.97 |
| March 2006 | $9.42 | $23.46 |
| February 2006 | $8.92 | $22.34 |
| January 2006 | $8.97 | $22.57 |
| December 2005 | $8.29 | $20.95 |
| November 2005 | $8.63 | $21.94 |
| October 2005 | $8.45 | $21.58 |
| September 2005 | $9.02 | $23.17 |
| August 2005 | $8.95 | $23.09 |
| July 2005 | $9.34 | $24.22 |
| June 2005 | $9.32 | $24.26 |
| May 2005 | $9.12 | $23.86 |
| April 2005 | $8.89 | $23.36 |
| March 2005 | $8.40 | $22.17 |
| February 2005 | $8.59 | $22.79 |
| January 2005 | $8.47 | $22.59 |
| December 2004 | $9.15 | $49.01 |
| November 2004 | $8.98 | $48.28 |
| October 2004 | $8.60 | $46.50 |
| September 2004 | $8.04 | $43.63 |
| August 2004 | $7.84 | $42.74 |
| July 2004 | $7.16 | $39.26 |
| June 2004 | $7.34 | $40.44 |
| May 2004 | $6.99 | $38.71 |
| April 2004 | $6.66 | $37.06 |
| March 2004 | $7.74 | $43.27 |
| February 2004 | $7.47 | $41.96 |
| January 2004 | $7.09 | $40.01 |
| December 2003 | $6.83 | $38.76 |
| November 2003 | $6.83 | $38.95 |
| October 2003 | $6.66 | $38.18 |
| September 2003 | $6.67 | $38.42 |
| August 2003 | $6.61 | $38.26 |
| July 2003 | $6.61 | $38.42 |
| June 2003 | $6.31 | $36.90 |
| May 2003 | $6.21 | $36.48 |
| April 2003 | $6.17 | $36.43 |
| March 2003 | $5.84 | $34.64 |
| February 2003 | $5.63 | $33.58 |
| January 2003 | $5.47 | $32.83 |
| December 2002 | $5.62 | $33.92 |
| November 2002 | $5.58 | $33.87 |
| October 2002 | $5.31 | $32.41 |
| September 2002 | $5.39 | $33.09 |
| August 2002 | $5.31 | $32.75 |
| July 2002 | $5.28 | $32.75 |
| June 2002 | $5.73 | $35.78 |
| May 2002 | $5.30 | $33.24 |
| April 2002 | $5.18 | $32.70 |
| March 2002 | $5.07 | $32.17 |
| February 2002 | $4.69 | $29.94 |
| January 2002 | $4.67 | $29.99 |
| December 2001 | $4.41 | $28.49 |
| November 2001 | $4.31 | $28.05 |
| October 2001 | $4.23 | $27.71 |
| September 2001 | $4.26 | $28.10 |
| August 2001 | $4.19 | $27.81 |
| July 2001 | $4.16 | $27.78 |
| June 2001 | $4.26 | $28.64 |
| May 2001 | $3.84 | $25.97 |
| April 2001 | $4.07 | $27.72 |
| March 2001 | $3.74 | $25.68 |
| February 2001 | $3.54 | $24.42 |
| January 2001 | $3.62 | $25.20 |
| December 2000 | $3.44 | $24.10 |
| November 2000 | $3.30 | $23.26 |
| October 2000 | $3.13 | $22.29 |
| September 2000 | $3.15 | $22.59 |
| August 2000 | $3.04 | $21.92 |
| July 2000 | $3.23 | $23.50 |
| June 2000 | $3.11 | $22.85 |
| May 2000 | $3.10 | $22.89 |
| April 2000 | $2.84 | $21.14 |
| March 2000 | $2.48 | $18.65 |
| February 2000 | $2.66 | $20.17 |
| January 2000 | $2.69 | $20.59 |
| December 1999 | $2.59 | $19.98 |
| November 1999 | $2.72 | $21.14 |
| October 1999 | $2.78 | $21.80 |
| September 1999 | $2.84 | $22.41 |
| August 1999 | $2.89 | $23.01 |
| July 1999 | $2.90 | $23.26 |
| June 1999 | $2.85 | $23.01 |
| May 1999 | $2.85 | $23.20 |
| April 1999 | $2.76 | $22.65 |
| March 1999 | $2.46 | $20.35 |
| February 1999 | $2.54 | $21.14 |
| January 1999 | $2.76 | $23.14 |
| December 1998 | $2.85 | $24.10 |
| November 1998 | $2.88 | $24.47 |
| October 1998 | $2.82 | $24.16 |
| September 1998 | $2.80 | $24.10 |
| August 1998 | $2.63 | $22.83 |
| July 1998 | $2.67 | $23.32 |
| June 1998 | $2.91 | $25.56 |
| May 1998 | $2.91 | $25.74 |
| April 1998 | $2.84 | $25.32 |
| March 1998 | $2.94 | $26.34 |
| February 1998 | $2.78 | $25.01 |
| January 1998 | $2.84 | $25.80 |
| December 1997 | $2.70 | $24.65 |
| November 1997 | $2.76 | $25.38 |
| October 1997 | $2.74 | $25.32 |
| September 1997 | $2.81 | $26.10 |
| August 1997 | $2.86 | $26.77 |
| July 1997 | $2.65 | $24.95 |
| June 1997 | $2.69 | $25.44 |
| May 1997 | $2.60 | $24.71 |
| April 1997 | $2.50 | $23.98 |
| March 1997 | $2.31 | $22.29 |
| February 1997 | $2.50 | $24.22 |
| January 1997 | $2.63 | $25.68 |
| December 1996 | $2.36 | $23.14 |
| November 1996 | $2.33 | $23.01 |
| October 1996 | $2.24 | $22.29 |
| September 1996 | $2.20 | $22.04 |
| August 1996 | $2.15 | $21.68 |
| July 1996 | $2.06 | $20.95 |
| June 1996 | $1.96 | $20.11 |
| May 1996 | $1.96 | $20.23 |
| April 1996 | $1.89 | $19.62 |
| March 1996 | $1.92 | $20.11 |
| February 1996 | $1.99 | $20.95 |
| January 1996 | $2.11 | $22.41 |
| December 1995 | $2.05 | $21.80 |
| November 1995 | $1.77 | $18.90 |
| October 1995 | $1.76 | $19.02 |
| September 1995 | $1.88 | $20.47 |
| August 1995 | $1.91 | $20.95 |
| July 1995 | $1.88 | $20.83 |
| June 1995 | $1.84 | $20.47 |
| May 1995 | $1.71 | $19.14 |
| April 1995 | $1.58 | $17.80 |
| March 1995 | $1.54 | $17.56 |
| February 1995 | $1.61 | $18.41 |
| January 1995 | $1.49 | $17.20 |
| December 1994 | $1.42 | $16.59 |
| November 1994 | $1.32 | $15.50 |
| October 1994 | $1.36 | $16.11 |
O
List: Champions
Price: $55.26
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.58%
Payout Ratio: 244.76%
Payout Ratio Range:
Dividend Per Share: 3.08 USD
Earnings Per Share: 1.26 USD
P/E Ratio: 40.27
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Retail
Volume: 4.0 million
Ebitda: 279.7 millionMarket Capitalization: 44.9 billion
Average Dividend Frequency: 12
Years Paying Dividends: 31
DGR3: 0.81%
DGR5: 0.72%
DGR10: 0.72%
DGR20: 0.93%