REALTY INCOME CORP

Ticker: O CUSIP: 756109104 Class: COM

KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC's Holding History (CIK: 0001021223)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 24,619 Value ($000) $1,388 Avg Close $57.36 Range $55.42 - $60.04

Q3 2025

Shares 26,446 Value ($000) $1,608 Avg Close $56.92 Range $54.49 - $59.96

Q2 2025

Shares 29,670 Value ($000) $1,709 Avg Close $54.47 Range $48.62 - $56.57

Q1 2025

Shares 3,312 Value ($000) $192 Avg Close $52.58 Range $48.78 - $57.63

Q4 2024

Shares 3,361 Value ($000) $180 Avg Close $54.51 Range $48.67 - $60.48

Q3 2024

Shares 3,312 Value ($000) $210 Avg Close $55.00 Range $47.67 - $58.93

Q2 2024

Shares 3,321 Value ($000) $175 Avg Close $48.64 Range $45.92 - $50.79

Q1 2024

Shares 3,320 Value ($000) $180 Avg Close $48.62 Range $45.93 - $53.47

Q4 2023

Shares 3,320 Value ($000) $191 Avg Close $46.49 Range $39.66 - $52.15

Q3 2023

Shares 3,305 Value ($000) $165 Avg Close $50.15 Range $43.26 - $55.74

Q2 2023

Shares 3,305 Value ($000) $198 Avg Close $52.57 Range $50.05 - $54.72

Q1 2023

Shares 3,297 Value ($000) $209 Avg Close $55.14 Range $50.45 - $58.57

Q2 2020

Shares 15 Value ($000) $1 Avg Close $40.14 Range $31.55 - $48.06

Q1 2020

Shares 80,254 Value ($000) $4,001 Avg Close $51.85 Range $27.50 - $61.26

Q4 2019

Shares 78,615 Value ($000) $5,788 Avg Close $54.96 Range $51.22 - $58.75

Q3 2019

Shares 160,763 Value ($000) $12,328 Avg Close $51.29 Range $47.82 - $55.10

Q2 2019

Shares 169,619 Value ($000) $11,699 Avg Close $49.47 Range $46.46 - $52.08

Q1 2019

Shares 169,830 Value ($000) $12,492 Avg Close $47.55 Range $42.67 - $51.70

Q4 2018

Shares 169,078 Value ($000) $10,658 Avg Close $42.39 Range $38.08 - $46.19

Q3 2018

Shares 184,900 Value ($000) $10,519 Avg Close $38.66 Range $35.73 - $40.29

Q2 2018

Shares 186,833 Value ($000) $10,050 Avg Close $35.15 Range $32.65 - $37.10

Q1 2018

Shares 194,973 Value ($000) $10,086 Avg Close $34.12 Range $31.34 - $37.69

Q4 2017

Shares 215,010 Value ($000) $12,260 Avg Close $36.71 Range $34.61 - $38.32

Q3 2017

Shares 215,484 Value ($000) $12,324 Avg Close $37.17 Range $34.45 - $39.07

Q2 2017

Shares 216,537 Value ($000) $11,949 Avg Close $36.61 Range $33.87 - $39.79

Q1 2017

Shares 219,613 Value ($000) $13,074 Avg Close $37.92 Range $35.97 - $40.47

Q4 2016

Shares 260,613 Value ($000) $14,980 Avg Close $36.35 Range $33.08 - $41.74

Q3 2016

Shares 271,914 Value ($000) $18,199 Avg Close $42.37 Range $39.48 - $44.94

Q2 2016

Shares 72,786 Value ($000) $5,048 Avg Close $38.59 Range $35.87 - $42.99

Q1 2016

Shares 72,021 Value ($000) $4,502 Avg Close $35.05 Range $30.67 - $38.57

Q4 2015

Shares 71,705 Value ($000) $3,702 Avg Close $29.76 Range $27.43 - $31.85

Q3 2015

Shares 76,667 Value ($000) $3,633 Avg Close $27.77 Range $25.82 - $29.13

Q2 2015

Shares 65,033 Value ($000) $2,887 Avg Close $27.79 Range $26.14 - $30.88

Q1 2015

Shares 56,459 Value ($000) $2,913 Avg Close $30.07 Range $27.81 - $32.21

Q4 2014

Shares 43,691 Value ($000) $2,085 Avg Close $26.33 Range $23.34 - $28.76

Q3 2014

Shares 34,809 Value ($000) $1,420 Avg Close $25.02 Range $23.15 - $25.95

Q2 2014

Shares 22,125 Value ($000) $983 Avg Close $24.22 Range $22.48 - $25.36

Q1 2014

Shares 15,246 Value ($000) $623 Avg Close $22.70 Range $20.42 - $25.00

Q4 2013

Shares 9,831 Value ($000) $367 Avg Close $21.68 Range $20.09 - $23.51

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	24,619	$1,388	$57.36	$55.42 - $60.04
Q3 2025	26,446	$1,608	$56.92	$54.49 - $59.96
Q2 2025	29,670	$1,709	$54.47	$48.62 - $56.57
Q1 2025	3,312	$192	$52.58	$48.78 - $57.63
Q4 2024	3,361	$180	$54.51	$48.67 - $60.48
Q3 2024	3,312	$210	$55.00	$47.67 - $58.93
Q2 2024	3,321	$175	$48.64	$45.92 - $50.79
Q1 2024	3,320	$180	$48.62	$45.93 - $53.47
Q4 2023	3,320	$191	$46.49	$39.66 - $52.15
Q3 2023	3,305	$165	$50.15	$43.26 - $55.74
Q2 2023	3,305	$198	$52.57	$50.05 - $54.72
Q1 2023	3,297	$209	$55.14	$50.45 - $58.57
Q2 2020	15	$1	$40.14	$31.55 - $48.06
Q1 2020	80,254	$4,001	$51.85	$27.50 - $61.26
Q4 2019	78,615	$5,788	$54.96	$51.22 - $58.75
Q3 2019	160,763	$12,328	$51.29	$47.82 - $55.10
Q2 2019	169,619	$11,699	$49.47	$46.46 - $52.08
Q1 2019	169,830	$12,492	$47.55	$42.67 - $51.70
Q4 2018	169,078	$10,658	$42.39	$38.08 - $46.19
Q3 2018	184,900	$10,519	$38.66	$35.73 - $40.29
Q2 2018	186,833	$10,050	$35.15	$32.65 - $37.10
Q1 2018	194,973	$10,086	$34.12	$31.34 - $37.69
Q4 2017	215,010	$12,260	$36.71	$34.61 - $38.32
Q3 2017	215,484	$12,324	$37.17	$34.45 - $39.07
Q2 2017	216,537	$11,949	$36.61	$33.87 - $39.79
Q1 2017	219,613	$13,074	$37.92	$35.97 - $40.47
Q4 2016	260,613	$14,980	$36.35	$33.08 - $41.74
Q3 2016	271,914	$18,199	$42.37	$39.48 - $44.94
Q2 2016	72,786	$5,048	$38.59	$35.87 - $42.99
Q1 2016	72,021	$4,502	$35.05	$30.67 - $38.57
Q4 2015	71,705	$3,702	$29.76	$27.43 - $31.85
Q3 2015	76,667	$3,633	$27.77	$25.82 - $29.13
Q2 2015	65,033	$2,887	$27.79	$26.14 - $30.88
Q1 2015	56,459	$2,913	$30.07	$27.81 - $32.21
Q4 2014	43,691	$2,085	$26.33	$23.34 - $28.76
Q3 2014	34,809	$1,420	$25.02	$23.15 - $25.95
Q2 2014	22,125	$983	$24.22	$22.48 - $25.36
Q1 2014	15,246	$623	$22.70	$20.42 - $25.00
Q4 2013	9,831	$367	$21.68	$20.09 - $23.51