O | Realty Inm REIT | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Realty Inm REIT (O)

NYSE

$59.01-$0.25 (-0.43%)

Price as of Nov 13, 2026 12:43 PM EST

$56.4B
Market Cap
10.49%
1-Year Change
REIT - Retail
Industry

1 Month
+8.85%

Low Price$54.91

High Price$59.57
3 Months
-3.98%

Low Price$53.10

High Price$62.29
1 Year
+10.49%

Low Price$53.10

High Price$65.19

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	59.87	60.00	59.10	59.26	-0.52%	5,723,425
11/11/2026	59.03	59.63	58.95	59.57	+0.05%	4,764,027
11/10/2026	59.19	59.79	58.92	59.54	+0.07%	3,861,494
11/09/2026	59.45	59.71	58.87	59.50	+0.78%	5,189,110
11/06/2026	58.39	59.60	58.27	59.04	-0.77%	5,989,088
11/05/2026	59.58	60.08	59.16	59.50	+0.47%	7,592,919
11/04/2026	58.27	59.34	57.96	59.22	+2.99%	10,394,977
11/03/2026	56.82	57.66	56.63	57.50	-0.14%	6,523,676
11/02/2026	56.90	57.72	56.61	57.58	+1.14%	7,108,432
11/02/2026	$1.12 Earnings
10/30/2026	57.48	57.65	56.75	56.93	+0.003%	10,046,924
10/30/2026	$0.27 Dividend
10/29/2026	56.56	57.09	56.28	56.93	+1.73%	5,960,529
10/28/2026	56.11	56.28	55.64	55.96	-1.04%	6,510,309
10/27/2026	56.61	56.92	56.53	56.55	-0.59%	7,484,923
10/26/2026	56.63	57.15	56.51	56.89	+0.47%	6,744,586
10/23/2026	56.89	57.08	56.29	56.62	-0.30%	6,727,685
10/22/2026	55.39	56.82	55.26	56.79	+3.09%	7,690,779
10/21/2026	56.16	56.21	55.02	55.09	-1.76%	9,852,512
10/20/2026	55.68	56.25	55.45	56.07	+1.50%	5,578,941
10/19/2026	55.54	55.67	55.13	55.25	-1.02%	7,028,673
10/16/2026	55.58	56.04	55.27	55.81	+0.95%	6,854,264
10/15/2026	55.73	56.51	55.24	55.29	+0.69%	7,411,176
10/14/2026	54.58	55.26	54.23	54.91	+0.33%	8,053,986
10/13/2026	54.99	55.05	53.98	54.73	+0.53%	16,839,625
10/12/2026	53.89	54.48	53.64	54.44	+0.96%	7,660,998
10/09/2026	53.88	54.05	53.57	53.92	+0.02%	4,968,997
10/08/2026	53.02	53.92	52.90	53.91	+1.54%	12,337,748
10/07/2026	53.99	54.04	53.07	53.10	-1.66%	6,546,491
10/06/2026	53.74	54.11	53.63	53.99	+0.89%	7,577,418
10/05/2026	53.81	53.96	53.22	53.51	-0.67%	8,211,197
10/02/2026	53.60	54.08	53.19	53.87	+1.12%	7,675,134
10/01/2026	53.99	54.06	53.08	53.28	-1.42%	11,307,596
09/30/2026	54.75	54.77	53.97	54.04	-1.04%	8,897,989
09/30/2026	$0.27 Dividend
09/29/2026	54.77	54.95	54.41	54.61	-0.38%	9,648,655
09/28/2026	55.01	55.17	54.57	54.82	-0.34%	10,320,062
09/25/2026	54.92	55.12	54.54	55.00	+0.23%	11,970,599
09/24/2026	55.00	55.23	54.54	54.88	-0.36%	9,367,965
09/23/2026	55.48	55.69	54.74	55.07	-1.63%	13,627,617
09/22/2026	56.36	56.40	55.91	55.98	-0.21%	7,324,874
09/21/2026	56.53	56.77	56.06	56.10	-0.02%	8,624,660
09/18/2026	56.63	56.80	56.00	56.11	-1.15%	15,214,851
09/17/2026	57.08	57.23	56.39	56.77	+0.30%	8,433,126
09/16/2026	58.19	58.50	56.31	56.60	-2.66%	11,632,016
09/15/2026	58.81	58.84	57.96	58.14	-0.94%	7,049,004
09/14/2026	59.37	59.87	58.65	58.70	-0.39%	9,212,663
09/11/2026	59.11	59.27	58.61	58.93	-0.12%	6,398,135
09/10/2026	59.72	59.88	58.91	59.00	-0.90%	6,007,564
09/09/2026	60.57	60.72	59.47	59.53	-1.49%	6,384,026
09/08/2026	60.56	61.09	60.36	60.43	-0.38%	5,966,051
09/04/2026	60.75	61.23	60.56	60.66	-0.79%	5,101,681
09/03/2026	61.20	61.37	60.73	61.14	+0.39%	3,899,114
09/02/2026	60.97	61.14	60.28	60.91	+0.23%	5,403,162
09/01/2026	60.90	61.23	60.46	60.77	+0.13%	5,449,382
08/31/2026	61.06	61.06	60.57	60.69	-0.70%	6,740,747
08/31/2026	$0.27 Dividend
08/28/2026	61.28	61.34	60.94	61.11	+0.29%	3,702,927
08/27/2026	61.22	61.24	60.79	60.94	-0.74%	5,357,473
08/26/2026	62.07	62.07	61.38	61.39	-0.91%	4,118,898
08/25/2026	62.07	62.22	61.75	61.95	-0.54%	4,373,294
08/24/2026	62.03	62.52	61.88	62.29	+0.91%	3,895,280
08/21/2026	62.40	62.51	61.63	61.73	-0.90%	4,102,615
08/20/2026	62.12	62.65	61.92	62.29	+0.35%	3,589,305
08/19/2026	61.73	62.29	61.66	62.07	+1.19%	9,578,980
08/18/2026	61.99	62.08	61.33	61.34	-0.30%	4,090,815
08/17/2026	61.62	61.72	61.26	61.53	-0.54%	5,340,912
08/14/2026	62.09	62.40	61.81	61.86	-0.33%	3,651,670
08/13/2026	61.89	62.37	61.89	62.07	+0.58%	5,172,956
08/12/2026	61.13	61.77	60.93	61.72	+1.13%	12,395,266
08/11/2026	60.89	61.36	60.63	61.02	0.00%	4,234,706
08/10/2026	61.39	61.39	60.41	61.02	-0.99%	6,015,688
08/07/2026	61.43	62.03	61.29	61.64	+0.24%	4,983,228
08/06/2026	63.44	64.04	61.43	61.49	-0.54%	6,024,124
08/05/2026	62.11	62.17	61.28	61.82	-0.32%	5,678,518
08/05/2026	$1.09 Earnings
08/04/2026	62.13	62.34	61.26	62.02	-0.91%	5,369,807
08/03/2026	62.98	63.23	62.08	62.59	-0.61%	6,055,476
07/31/2026	63.02	63.17	62.36	62.98	-0.45%	5,765,314
07/31/2026	$0.27 Dividend
07/30/2026	64.38	64.79	62.50	63.26	-1.69%	5,606,502
07/29/2026	64.78	65.07	63.99	64.35	-0.29%	4,392,234
07/28/2026	65.07	65.36	64.44	64.54	+0.35%	4,617,401
07/27/2026	64.38	65.04	64.13	64.31	-0.15%	3,925,330
07/24/2026	63.72	64.54	63.67	64.41	+1.36%	3,589,477
07/23/2026	64.13	64.21	63.23	63.55	-0.48%	4,567,147
07/22/2026	64.15	64.44	63.82	63.85	+0.06%	3,812,471
07/21/2026	63.63	63.85	63.39	63.81	-0.29%	3,897,707
07/20/2026	64.49	64.74	63.78	64.00	-0.81%	4,391,497
07/17/2026	65.12	65.93	64.01	64.52	-0.06%	6,547,866
07/16/2026	62.49	64.58	62.43	64.56	+3.94%	5,184,713
07/15/2026	62.96	63.11	61.95	62.11	-0.80%	4,554,417
07/14/2026	62.92	63.28	62.61	62.61	-0.62%	5,126,595
07/13/2026	62.30	63.09	62.30	63.01	+1.36%	5,331,287
07/10/2026	62.45	62.54	61.64	62.16	+0.22%	4,598,765
07/09/2026	62.20	62.53	61.83	62.03	-0.09%	7,682,476
07/08/2026	62.85	63.01	62.04	62.08	-1.22%	5,284,094
07/07/2026	62.50	63.57	62.46	62.85	+1.30%	5,741,953
07/06/2026	62.48	62.55	61.72	62.04	-1.02%	4,872,845
07/02/2026	61.07	62.69	61.07	62.68	+3.27%	6,422,362