O | Realty Inm REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Realty Inm REIT (O)

NYSE

$54.22+$0.09 (+0.16%)

Price as of Oct 02, 2026 7:59 PM EDT

$51.2B
Market Cap
-5.45%
1-Year Change
REIT - Retail
Industry

1 Month
-11.55%

Low Price$53.53

High Price$61.44
3 Months
-14.05%

Low Price$53.53

High Price$64.87
1 Year
-5.45%

Low Price$53.53

High Price$65.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	53.86	54.34	53.44	54.13	+1.12%	7,675,134
10/01/2026	54.25	54.32	53.33	53.53	-1.42%	11,307,596
09/30/2026	55.01	55.03	54.23	54.30	-1.04%	8,897,989
09/30/2026	$0.27 Dividend
09/29/2026	55.03	55.22	54.67	54.87	-0.38%	9,648,655
09/28/2026	55.27	55.44	54.83	55.08	-0.34%	10,320,062
09/25/2026	55.18	55.39	54.80	55.27	+0.23%	11,970,599
09/24/2026	55.27	55.50	54.80	55.14	-0.36%	9,367,965
09/23/2026	55.74	55.95	55.00	55.34	-1.63%	13,627,617
09/22/2026	56.63	56.67	56.18	56.25	-0.21%	7,324,874
09/21/2026	56.80	57.04	56.33	56.37	-0.02%	8,624,660
09/18/2026	56.90	57.07	56.27	56.38	-1.15%	15,214,851
09/17/2026	57.36	57.51	56.66	57.04	+0.30%	8,433,126
09/16/2026	58.47	58.78	56.58	56.87	-2.66%	11,632,016
09/15/2026	59.09	59.12	58.23	58.42	-0.94%	7,049,004
09/14/2026	59.65	60.15	58.93	58.98	-0.39%	9,212,663
09/11/2026	59.40	59.56	58.89	59.21	-0.12%	6,398,135
09/10/2026	60.00	60.17	59.19	59.28	-0.90%	6,007,564
09/09/2026	60.85	61.01	59.75	59.81	-1.49%	6,384,026
09/08/2026	60.85	61.39	60.65	60.72	-0.38%	5,966,051
09/04/2026	61.04	61.53	60.84	60.95	-0.79%	5,101,681
09/03/2026	61.50	61.66	61.02	61.44	+0.39%	3,899,114
09/02/2026	61.26	61.43	60.57	61.20	+0.23%	5,403,162
09/01/2026	61.19	61.53	60.75	61.06	+0.13%	5,449,382
08/31/2026	61.35	61.35	60.85	60.98	-0.70%	6,740,747
08/31/2026	$0.27 Dividend
08/28/2026	61.57	61.63	61.23	61.41	+0.29%	3,702,927
08/27/2026	61.51	61.53	61.08	61.23	-0.74%	5,357,473
08/26/2026	62.37	62.37	61.67	61.68	-0.91%	4,118,898
08/25/2026	62.37	62.51	62.05	62.25	-0.54%	4,373,294
08/24/2026	62.33	62.82	62.17	62.58	+0.91%	3,895,280
08/21/2026	62.69	62.81	61.92	62.02	-0.90%	4,102,615
08/20/2026	62.42	62.95	62.22	62.58	+0.35%	3,589,305
08/19/2026	62.03	62.59	61.95	62.37	+1.19%	9,578,980
08/18/2026	62.29	62.38	61.62	61.63	-0.30%	4,090,815
08/17/2026	61.91	62.01	61.55	61.82	-0.54%	5,340,912
08/14/2026	62.39	62.69	62.10	62.16	-0.33%	3,651,670
08/13/2026	62.19	62.67	62.19	62.37	+0.58%	5,172,956
08/12/2026	61.42	62.06	61.22	62.01	+1.13%	12,395,266
08/11/2026	61.18	61.65	60.92	61.32	0.00%	4,234,706
08/10/2026	61.68	61.68	60.70	61.32	-0.99%	6,015,688
08/07/2026	61.72	62.33	61.58	61.93	+0.24%	4,983,228
08/06/2026	63.74	64.35	61.72	61.78	-0.54%	6,024,124
08/05/2026	62.41	62.47	61.57	62.12	-0.32%	5,678,518
08/05/2026	$1.09 Earnings
08/04/2026	62.43	62.64	61.55	62.32	-0.91%	5,369,807
08/03/2026	63.28	63.54	62.37	62.89	-0.61%	6,055,476
07/31/2026	63.32	63.47	62.65	63.28	-0.45%	5,765,314
07/31/2026	$0.27 Dividend
07/30/2026	64.69	65.10	62.80	63.56	-1.69%	5,606,502
07/29/2026	65.09	65.38	64.29	64.66	-0.29%	4,392,234
07/28/2026	65.38	65.68	64.75	64.85	+0.35%	4,617,401
07/27/2026	64.69	65.35	64.43	64.62	-0.15%	3,925,330
07/24/2026	64.03	64.85	63.98	64.72	+1.36%	3,589,477
07/23/2026	64.43	64.52	63.53	63.85	-0.48%	4,567,147
07/22/2026	64.45	64.74	64.13	64.16	+0.06%	3,812,471
07/21/2026	63.93	64.16	63.69	64.12	-0.29%	3,897,707
07/20/2026	64.80	65.05	64.09	64.30	-0.81%	4,391,497
07/17/2026	65.43	66.25	64.31	64.83	-0.06%	6,547,866
07/16/2026	62.78	64.89	62.73	64.87	+3.94%	5,184,713
07/15/2026	63.26	63.41	62.24	62.41	-0.80%	4,554,417
07/14/2026	63.22	63.58	62.91	62.91	-0.62%	5,126,595
07/13/2026	62.60	63.39	62.60	63.31	+1.36%	5,331,287
07/10/2026	62.75	62.83	61.94	62.46	+0.22%	4,598,765
07/09/2026	62.50	62.82	62.12	62.32	-0.09%	7,682,476
07/08/2026	63.15	63.31	62.34	62.38	-1.22%	5,284,094
07/07/2026	62.79	63.87	62.76	63.15	+1.30%	5,741,953
07/06/2026	62.77	62.84	62.02	62.34	-1.02%	4,872,845
07/02/2026	61.36	62.99	61.36	62.98	+3.27%	6,422,362
07/01/2026	61.28	61.57	60.97	60.99	-0.23%	5,704,348
06/30/2026	61.59	61.93	61.09	61.13	-1.29%	8,063,548
06/30/2026	$0.27 Dividend
06/29/2026	61.69	61.94	61.14	61.93	-0.13%	4,912,615
06/26/2026	61.35	62.14	61.29	62.00	+1.74%	8,329,815
06/25/2026	61.06	61.17	60.23	60.94	+0.08%	4,828,148
06/24/2026	60.68	61.35	60.39	60.89	+0.75%	6,339,764
06/23/2026	59.87	60.59	59.86	60.44	+1.57%	8,992,788
06/22/2026	59.39	59.97	59.19	59.51	+0.56%	7,483,871
06/18/2026	59.71	59.82	59.15	59.17	-0.54%	12,962,471
06/17/2026	60.74	60.92	59.24	59.50	-2.57%	6,073,207
06/16/2026	61.19	61.44	60.67	61.07	+0.05%	4,558,176
06/15/2026	61.61	61.85	60.97	61.04	-0.92%	5,327,135
06/12/2026	61.08	61.73	61.06	61.61	+1.31%	5,768,634
06/11/2026	61.27	61.72	60.79	60.82	-0.32%	6,049,657
06/10/2026	60.60	61.30	60.52	61.01	+1.40%	6,447,574
06/09/2026	59.17	60.42	58.92	60.17	+2.07%	8,090,215
06/08/2026	59.64	59.88	58.79	58.95	-1.36%	6,535,958
06/05/2026	58.66	60.39	58.45	59.76	+1.82%	6,835,079
06/04/2026	59.41	59.56	58.46	58.69	+0.05%	5,964,094
06/03/2026	58.82	59.58	58.66	58.66	-0.32%	5,728,494
06/02/2026	58.65	59.01	58.43	58.85	+0.60%	5,252,477
06/01/2026	59.65	59.82	58.47	58.50	-2.82%	7,513,099
05/29/2026	60.51	60.51	59.54	60.20	-0.23%	14,702,940
05/29/2026	$0.27 Dividend
05/28/2026	60.73	61.05	60.31	60.33	-0.80%	5,677,714
05/27/2026	61.06	61.55	60.76	60.82	-0.42%	4,504,631
05/26/2026	60.71	61.13	60.51	61.08	+0.69%	4,936,146
05/22/2026	60.86	61.05	60.22	60.66	-0.34%	4,335,673
05/21/2026	60.73	60.98	60.29	60.86	-0.02%	3,804,794
05/20/2026	60.67	60.95	60.31	60.87	+0.24%	4,749,582