Realty Income Corporation (FRA:RY6)
Germany · Delayed Price · Currency is EUR 49.31
-0.28 (-0.56%)
Last updated: Dec 1, 2025, 2:12 PM CET
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 49.89 | 49.89 | 49.11 | 49.52 | 49.52 | -0.13% | 1,582 |
| Nov 28, 2025 | 49.30 | 49.60 | 49.20 | 49.59 | 49.59 | 0.34% | 1,392 |
| Nov 27, 2025 | 49.30 | 49.50 | 49.30 | 49.42 | 49.18 | 0.08% | 843 |
| Nov 26, 2025 | 49.10 | 49.38 | 49.07 | 49.38 | 49.14 | 0.63% | 6,292 |
| Nov 25, 2025 | 49.03 | 49.33 | 48.85 | 49.07 | 48.83 | 0.01% | 1,247 |
| Nov 24, 2025 | 49.22 | 49.35 | 49.00 | 49.06 | 48.83 | -1.09% | 2,042 |
| Nov 21, 2025 | 48.98 | 49.60 | 48.81 | 49.60 | 49.37 | 1.10% | 2,672 |
| Nov 20, 2025 | 49.10 | 49.48 | 49.00 | 49.06 | 48.83 | -0.38% | 7,330 |
| Nov 19, 2025 | 49.40 | 49.62 | 49.20 | 49.25 | 49.01 | -0.41% | 2,619 |
| Nov 18, 2025 | 48.87 | 49.45 | 48.80 | 49.45 | 49.22 | 0.92% | 1,521 |
| Nov 17, 2025 | 49.20 | 49.25 | 48.93 | 49.00 | 48.77 | 0.21% | 4,934 |
| Nov 14, 2025 | 48.99 | 49.00 | 48.66 | 48.90 | 48.67 | 0.41% | 471 |
| Nov 13, 2025 | 49.40 | 49.40 | 48.70 | 48.70 | 48.47 | -1.00% | 1,433 |
| Nov 12, 2025 | 49.38 | 49.60 | 49.02 | 49.19 | 48.95 | -0.35% | 3,108 |
| Nov 11, 2025 | 49.00 | 49.36 | 48.81 | 49.36 | 49.13 | 1.48% | 973 |
| Nov 10, 2025 | 49.35 | 49.35 | 48.64 | 48.64 | 48.41 | -0.66% | 4,242 |
| Nov 7, 2025 | 49.00 | 49.13 | 48.76 | 48.97 | 48.73 | 0.37% | 1,817 |
| Nov 6, 2025 | 48.99 | 49.17 | 48.79 | 48.79 | 48.56 | -0.39% | 2,795 |
| Nov 5, 2025 | 49.29 | 49.45 | 48.97 | 48.98 | 48.74 | 0.21% | 3,903 |
| Nov 4, 2025 | 50.50 | 50.50 | 48.78 | 48.87 | 48.64 | -3.07% | 2,189 |
| Nov 3, 2025 | 50.44 | 50.67 | 49.90 | 50.42 | 50.18 | 0.30% | 1,715 |
| Oct 31, 2025 | 50.00 | 50.27 | 49.76 | 50.27 | 50.03 | -0.14% | 3,349 |
| Oct 30, 2025 | 50.59 | 50.75 | 50.23 | 50.34 | 49.87 | -0.20% | 2,542 |
| Oct 29, 2025 | 51.11 | 51.25 | 50.07 | 50.44 | 49.97 | -1.12% | 1,898 |
| Oct 28, 2025 | 51.61 | 51.92 | 50.90 | 51.01 | 50.54 | -1.56% | 1,191 |
| Oct 27, 2025 | 51.80 | 51.82 | 51.45 | 51.82 | 51.34 | 0.12% | 1,014 |
| Oct 24, 2025 | 51.94 | 52.04 | 51.76 | 51.76 | 51.28 | -0.19% | 1,267 |
| Oct 23, 2025 | 51.91 | 52.17 | 51.65 | 51.86 | 51.38 | -0.10% | 1,430 |
| Oct 22, 2025 | 51.69 | 52.06 | 51.51 | 51.91 | 51.43 | 0.37% | 993 |
| Oct 21, 2025 | 52.14 | 52.19 | 51.72 | 51.72 | 51.24 | -0.54% | 1,076 |
| Oct 20, 2025 | 51.49 | 52.00 | 51.34 | 52.00 | 51.52 | 1.23% | 788 |
| Oct 17, 2025 | 50.41 | 51.37 | 50.41 | 51.37 | 50.89 | 1.16% | 344 |
| Oct 16, 2025 | 50.96 | 51.21 | 50.73 | 50.78 | 50.31 | -0.63% | 1,301 |
| Oct 15, 2025 | 50.62 | 51.10 | 50.62 | 51.10 | 50.62 | 0.81% | 286 |
| Oct 14, 2025 | 50.70 | 51.02 | 50.65 | 50.69 | 50.22 | -0.24% | 2,922 |
| Oct 13, 2025 | 50.16 | 50.81 | 50.00 | 50.81 | 50.34 | 1.19% | 1,890 |
| Oct 10, 2025 | 50.82 | 50.94 | 50.21 | 50.21 | 49.74 | -1.04% | 63 |
| Oct 9, 2025 | 50.87 | 51.09 | 50.74 | 50.74 | 50.27 | -0.08% | 1,084 |
| Oct 8, 2025 | 51.29 | 51.47 | 50.78 | 50.78 | 50.31 | -0.53% | 1,701 |
| Oct 7, 2025 | 51.20 | 51.49 | 51.05 | 51.05 | 50.57 | -0.20% | 2,267 |
| Oct 6, 2025 | 51.63 | 51.79 | 51.15 | 51.15 | 50.67 | -0.81% | 2,599 |
| Oct 3, 2025 | 51.31 | 51.60 | 51.23 | 51.57 | 51.09 | 0.82% | 619 |
| Oct 2, 2025 | 51.51 | 51.51 | 51.07 | 51.15 | 50.67 | -0.91% | 525 |
| Oct 1, 2025 | 51.50 | 51.76 | 51.20 | 51.62 | 51.14 | -0.10% | 1,124 |
| Sep 30, 2025 | 51.59 | 51.70 | 51.48 | 51.67 | 50.96 | 0.41% | 7,442 |
| Sep 29, 2025 | 51.59 | 51.64 | 51.38 | 51.46 | 50.75 | -0.27% | 1,753 |
| Sep 26, 2025 | 51.29 | 51.60 | 51.10 | 51.60 | 50.89 | 0.66% | 3,335 |
| Sep 25, 2025 | 51.08 | 51.50 | 51.08 | 51.26 | 50.56 | 0.39% | 691 |
| Sep 24, 2025 | 50.45 | 51.06 | 50.45 | 51.06 | 50.36 | 1.61% | 638 |
| Sep 23, 2025 | 50.02 | 50.27 | 50.00 | 50.25 | 49.56 | 0.57% | 2,953 |