Realty Income Corporation
ONYSEReal Estate● Active
$60.69
$-0.15(-0.25%)
Market Cap$56.6B
P/E Ratio—
52W High$67.94
52W Low$55.57
Realty Income Corporation（O）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
o · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$75.40
Apr 21, 2022
-19.6% from here
5-Year Low5Y
$45.04
Oct 30, 2023
+34.6% from low
IPO Priceadj.
$7.75
Oct 18, 1994
+682.2% since IPO
1 Year Ago
$56.81
Jun 9, 2025
+6.7% in 1Y
5 Years Ago
$68.23
Jun 8, 2021
-11.2% in 5Y
10 Years Ago
$61.50
Jun 8, 2016
-1.4% in 10Y
Historical Price Data · O
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $60.53 | $60.96 | $60.53 | $60.56 | $60.56 | 478K | +0.05% |
| Jun 5, 2026 | $59.72 | $61.48 | $59.50 | $60.84 | $60.84 | 6.8M | +1.88% |
| Jun 4, 2026 | $60.48 | $60.63 | $59.51 | $59.75 | $59.75 | 6.0M | -1.21% |
| Jun 3, 2026 | $59.88 | $60.66 | $59.72 | $59.72 | $59.72 | 5.7M | -0.27% |
| Jun 2, 2026 | $59.71 | $60.07 | $59.48 | $59.91 | $59.91 | 5.3M | +0.33% |
| Jun 1, 2026 | $60.72 | $60.90 | $59.53 | $59.55 | $59.55 | 7.5M | -1.93% |
| May 29, 2026 | $61.60 | $61.60 | $60.61 | $61.28 | $61.28 | 14.7M | -0.52% |
| May 28, 2026 | $62.10 | $62.42 | $61.67 | $61.69 | $61.69 | 5.7M | -0.66% |
| May 27, 2026 | $62.43 | $62.93 | $62.13 | $62.19 | $62.19 | 4.5M | -0.38% |
| May 26, 2026 | $62.08 | $62.50 | $61.87 | $62.45 | $62.45 | 4.9M | +0.60% |
| May 22, 2026 | $62.23 | $62.42 | $61.57 | $62.02 | $62.02 | 4.3M | -0.34% |
| May 21, 2026 | $62.10 | $62.36 | $61.65 | $62.23 | $62.23 | 3.8M | +0.21% |
| May 20, 2026 | $62.04 | $62.32 | $61.67 | $62.24 | $62.24 | 4.7M | +0.32% |
| May 19, 2026 | $61.55 | $62.44 | $61.38 | $62.09 | $62.09 | 4.3M | +0.88% |
| May 18, 2026 | $61.45 | $61.73 | $61.34 | $61.71 | $61.71 | 5.3M | +0.42% |
| May 15, 2026 | $61.97 | $62.06 | $61.11 | $61.12 | $61.12 | 5.3M | -1.37% |
| May 14, 2026 | $61.70 | $62.19 | $61.52 | $61.96 | $61.96 | 6.1M | +0.42% |
| May 13, 2026 | $62.28 | $62.40 | $61.18 | $61.52 | $61.52 | 6.5M | -1.22% |
| May 12, 2026 | $62.62 | $62.90 | $62.33 | $62.53 | $62.53 | 5.5M | -0.14% |
| May 11, 2026 | $62.00 | $62.60 | $61.98 | $62.36 | $62.36 | 5.7M | +0.58% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · O
Jan 1 → Dec 31 · 6 years2026+7.5%$56.35 → $60.56
+7.5%
2025+5.8%$53.26 → $56.37
+5.8%
2024-6.5%$57.11 → $53.41
-6.5%
2023-10.1%$63.86 → $57.42
-10.1%
2022-11.6%$71.73 → $63.43
-11.6%
2021+4.1%$68.75 → $71.59
+4.1%
Best Year2026 · +7.5%
Worst Year2022 · -11.6%
Positive Years3 / 6
Avg Annual Return-1.8%
6Y Total Return-11.9%
6Y CAGR~-2.1% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$206.34+0.00%
Mkt Cap $145.7B
Prologis, Inc.
PLD
$144.10+0.00%
Mkt Cap $134.3B
Equinix, Inc.
EQIX
$1,078.58+0.00%
Mkt Cap $106.4B
American Tower Corporation
AMT
$191.61+0.00%
Mkt Cap $89.3B
Simon Property Group, Inc.
SPG
$210.03+0.00%
Mkt Cap $68.1B
Digital Realty Trust, Inc.
DLR
$186.25+0.00%
Mkt Cap $65.4B
Public Storage
PSA
$308.55+0.00%
Mkt Cap $54.2B
Crown Castle Inc.
CCI
$93.18+0.00%
Mkt Cap $40.7B
Ventas, Inc.
VTR
$81.25+0.00%
Mkt Cap $39.5B
CBRE Group, Inc.
CBRE
$131.19+0.00%
Mkt Cap $38.4BWhat If You Invested in O?
If you invested $1,000 in O 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$986
Total Return-1.4%
CAGR~-0.1% / yr
Profit$-14
Based on Jun 8, 2016 · $61.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Realty Income Corporation（O）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $60.62。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
O 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
O 历史股价FMP 日线复权 OHLCV