O | Realty Inm REIT | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Realty Inm REIT (O)

NYSE

$59.86+$0.35 (+0.60%)

Price as of Sep 11, 2026 7:59 PM EDT

$56.4B
Market Cap
3.87%
1-Year Change
REIT - Retail
Industry

1 Month
-3.44%

Low Price$59.50

High Price$62.89
3 Months
-2.64%

Low Price$59.50

High Price$65.19
1 Year
+3.87%

Low Price$53.78

High Price$65.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	59.69	59.85	59.18	59.50	-0.12%	6,398,135
09/10/2026	60.30	60.47	59.48	59.57	-0.90%	6,007,564
09/09/2026	61.16	61.31	60.05	60.11	-1.49%	6,384,026
09/08/2026	61.15	61.69	60.95	61.02	-0.38%	5,966,051
09/04/2026	61.34	61.83	61.15	61.25	-0.79%	5,101,681
09/03/2026	61.80	61.97	61.32	61.74	+0.39%	3,899,114
09/02/2026	61.56	61.74	60.87	61.50	+0.23%	5,403,162
09/01/2026	61.49	61.83	61.05	61.36	+0.13%	5,449,382
08/31/2026	61.65	61.65	61.16	61.28	-0.70%	6,740,747
08/31/2026	$0.27 Dividend
08/28/2026	61.88	61.93	61.53	61.71	+0.29%	3,702,927
08/27/2026	61.82	61.84	61.38	61.53	-0.74%	5,357,473
08/26/2026	62.67	62.68	61.98	61.99	-0.91%	4,118,898
08/25/2026	62.67	62.82	62.36	62.56	-0.54%	4,373,294
08/24/2026	62.63	63.13	62.48	62.89	+0.91%	3,895,280
08/21/2026	63.00	63.12	62.23	62.33	-0.90%	4,102,615
08/20/2026	62.72	63.26	62.53	62.89	+0.35%	3,589,305
08/19/2026	62.34	62.90	62.26	62.67	+1.19%	9,578,980
08/18/2026	62.60	62.68	61.93	61.94	-0.30%	4,090,815
08/17/2026	62.22	62.32	61.86	62.13	-0.54%	5,340,912
08/14/2026	62.70	63.00	62.41	62.47	-0.33%	3,651,670
08/13/2026	62.50	62.98	62.50	62.67	+0.58%	5,172,956
08/12/2026	61.73	62.37	61.52	62.32	+1.13%	12,395,266
08/11/2026	61.48	61.96	61.22	61.62	0.00%	4,234,706
08/10/2026	61.99	61.99	61.00	61.62	-0.99%	6,015,688
08/07/2026	62.03	62.63	61.89	62.24	+0.24%	4,983,228
08/06/2026	64.05	64.67	62.03	62.09	-0.54%	6,024,124
08/05/2026	62.71	62.77	61.87	62.43	-0.32%	5,678,518
08/05/2026	$1.09 Earnings
08/04/2026	62.73	62.95	61.86	62.62	-0.91%	5,369,807
08/03/2026	63.60	63.85	62.68	63.20	-0.61%	6,055,476
07/31/2026	63.63	63.78	62.96	63.59	-0.45%	5,765,314
07/31/2026	$0.27 Dividend
07/30/2026	65.01	65.43	63.11	63.88	-1.69%	5,606,502
07/29/2026	65.42	65.70	64.61	64.98	-0.29%	4,392,234
07/28/2026	65.71	66.00	65.07	65.17	+0.35%	4,617,401
07/27/2026	65.01	65.68	64.75	64.94	-0.15%	3,925,330
07/24/2026	64.34	65.17	64.29	65.04	+1.36%	3,589,477
07/23/2026	64.75	64.84	63.85	64.17	-0.48%	4,567,147
07/22/2026	64.77	65.06	64.44	64.47	+0.06%	3,812,471
07/21/2026	64.25	64.47	64.01	64.43	-0.29%	3,897,707
07/20/2026	65.12	65.38	64.40	64.62	-0.81%	4,391,497
07/17/2026	65.76	66.58	64.63	65.15	-0.06%	6,547,866
07/16/2026	63.10	65.21	63.04	65.19	+3.94%	5,184,713
07/15/2026	63.57	63.72	62.55	62.72	-0.80%	4,554,417
07/14/2026	63.53	63.90	63.22	63.22	-0.62%	5,126,595
07/13/2026	62.91	63.70	62.91	63.62	+1.36%	5,331,287
07/10/2026	63.06	63.14	62.24	62.77	+0.22%	4,598,765
07/09/2026	62.81	63.13	62.43	62.63	-0.09%	7,682,476
07/08/2026	63.46	63.63	62.65	62.69	-1.22%	5,284,094
07/07/2026	63.11	64.19	63.07	63.46	+1.30%	5,741,953
07/06/2026	63.09	63.15	62.32	62.65	-1.02%	4,872,845
07/02/2026	61.67	63.30	61.67	63.29	+3.27%	6,422,362
07/01/2026	61.58	61.88	61.27	61.29	-0.23%	5,704,348
06/30/2026	61.90	62.24	61.39	61.43	-1.29%	8,063,548
06/30/2026	$0.27 Dividend
06/29/2026	61.99	62.25	61.44	62.23	-0.13%	4,912,615
06/26/2026	61.65	62.45	61.59	62.31	+1.74%	8,329,815
06/25/2026	61.36	61.47	60.52	61.24	+0.08%	4,828,148
06/24/2026	60.98	61.65	60.69	61.20	+0.75%	6,339,764
06/23/2026	60.17	60.89	60.15	60.74	+1.57%	8,992,788
06/22/2026	59.68	60.27	59.49	59.80	+0.56%	7,483,871
06/18/2026	60.00	60.12	59.44	59.47	-0.54%	12,962,471
06/17/2026	61.04	61.22	59.53	59.79	-2.57%	6,073,207
06/16/2026	61.49	61.75	60.97	61.37	+0.05%	4,558,176
06/15/2026	61.91	62.16	61.27	61.34	-0.92%	5,327,135
06/12/2026	61.38	62.04	61.36	61.92	+1.31%	5,768,634
06/11/2026	61.57	62.02	61.09	61.12	-0.32%	6,049,657
06/10/2026	60.90	61.60	60.82	61.31	+1.40%	6,447,574
06/09/2026	59.47	60.72	59.21	60.46	+2.07%	8,090,215
06/08/2026	59.93	60.18	59.08	59.24	-1.36%	6,535,958
06/05/2026	58.95	60.69	58.74	60.06	+1.82%	6,835,079
06/04/2026	59.70	59.85	58.75	58.98	+0.05%	5,964,094
06/03/2026	59.11	59.88	58.95	58.95	-0.32%	5,728,494
06/02/2026	58.94	59.30	58.72	59.14	+0.60%	5,252,477
06/01/2026	59.94	60.12	58.76	58.79	-2.82%	7,513,099
05/29/2026	60.81	60.81	59.83	60.49	-0.23%	14,702,940
05/29/2026	$0.27 Dividend
05/28/2026	61.03	61.35	60.61	60.63	-0.80%	5,677,714
05/27/2026	61.36	61.85	61.06	61.12	-0.42%	4,504,631
05/26/2026	61.02	61.43	60.81	61.38	+0.69%	4,936,146
05/22/2026	61.16	61.35	60.51	60.96	-0.34%	4,335,673
05/21/2026	61.03	61.29	60.59	61.16	-0.02%	3,804,794
05/20/2026	60.97	61.25	60.61	61.17	+0.24%	4,749,582
05/19/2026	60.49	61.36	60.33	61.03	+0.62%	4,300,818
05/18/2026	60.40	60.67	60.29	60.65	+0.97%	5,333,322
05/15/2026	60.91	61.00	60.06	60.07	-1.36%	5,294,854
05/14/2026	60.64	61.12	60.46	60.90	+0.72%	6,051,478
05/13/2026	61.21	61.33	60.13	60.46	-1.62%	6,456,347
05/12/2026	61.55	61.82	61.26	61.46	+0.27%	5,549,515
05/11/2026	60.93	61.53	60.92	61.29	+0.71%	5,683,307
05/08/2026	61.01	61.60	60.52	60.86	+0.21%	7,270,797
05/07/2026	62.51	62.57	60.46	60.73	-3.47%	13,525,038
05/06/2026	62.46	62.98	62.46	62.91	+0.69%	5,099,227
05/06/2026	$1.13 Earnings
05/05/2026	62.29	62.71	62.12	62.48	+0.19%	3,611,693
05/04/2026	62.31	62.95	62.14	62.36	-0.56%	4,360,989
05/01/2026	63.11	63.23	62.62	62.72	-0.67%	4,658,184
04/30/2026	61.78	63.16	61.78	63.14	+1.94%	7,824,248
04/30/2026	$0.27 Dividend