Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	50.68	51.57	50.59	51.57	51.57	1.48%	2,456
Jan 29, 2026	50.49	50.82	50.26	50.82	50.59	1.01%	1,988
Jan 28, 2026	50.87	51.00	50.31	50.31	50.08	-1.14%	2,790
Jan 27, 2026	50.92	51.10	50.55	50.89	50.66	0.10%	2,911
Jan 26, 2026	51.19	51.43	50.84	50.84	50.61	-0.72%	1,224
Jan 23, 2026	51.99	52.10	51.21	51.21	50.98	-2.20%	1,207
Jan 22, 2026	52.84	52.88	52.36	52.36	52.13	0.23%	3,318
Jan 21, 2026	52.36	52.63	52.24	52.24	52.01	-0.53%	737
Jan 20, 2026	52.26	52.60	51.65	52.52	52.28	0.59%	8,618
Jan 19, 2026	52.36	52.73	51.93	52.21	51.98	-1.25%	4,167
Jan 16, 2026	52.24	52.87	51.94	52.87	52.63	1.58%	7,315
Jan 15, 2026	51.54	52.22	51.52	52.05	51.82	0.77%	2,182
Jan 14, 2026	50.52	51.65	50.52	51.65	51.42	1.55%	6,431
Jan 13, 2026	50.30	50.86	50.30	50.86	50.63	0.59%	544
Jan 12, 2026	49.87	50.56	49.56	50.56	50.33	1.20%	4,527
Jan 9, 2026	50.02	50.23	49.88	49.96	49.74	-0.60%	2,730
Jan 8, 2026	49.09	50.27	48.93	50.26	50.03	1.48%	3,126
Jan 7, 2026	49.17	49.53	49.03	49.53	49.30	1.74%	848
Jan 6, 2026	49.01	49.41	48.68	48.68	48.46	-1.38%	891
Jan 5, 2026	49.00	49.36	48.63	49.36	49.14	1.75%	920
Jan 2, 2026	48.20	48.58	47.90	48.51	48.29	0.07%	2,791
Dec 30, 2025	48.45	48.53	48.41	48.48	48.03	0.49%	819
Dec 29, 2025	48.40	48.40	48.14	48.24	47.80	1.56%	2,054
Dec 23, 2025	48.20	48.26	47.50	47.50	47.06	-1.45%	1,611
Dec 22, 2025	48.40	48.40	47.75	48.20	47.76	-0.68%	5,522
Dec 19, 2025	48.82	48.99	48.36	48.53	48.08	-0.23%	2,357
Dec 18, 2025	48.90	49.05	48.54	48.64	48.19	-0.99%	1,946
Dec 17, 2025	49.30	49.30	48.82	49.13	48.67	0.19%	2,490
Dec 16, 2025	49.35	49.51	49.00	49.03	48.58	-0.84%	2,498
Dec 15, 2025	49.55	49.55	49.01	49.45	48.99	0.77%	2,833
Dec 12, 2025	48.81	49.27	48.81	49.07	48.61	0.95%	1,102
Dec 11, 2025	48.95	48.95	48.38	48.61	48.16	-0.31%	3,531
Dec 10, 2025	49.20	49.37	48.70	48.76	48.31	-1.03%	675
Dec 9, 2025	49.35	49.49	49.19	49.26	48.81	-0.59%	6,306
Dec 8, 2025	50.34	50.35	49.55	49.55	49.09	-1.84%	1,946
Dec 5, 2025	50.00	50.48	49.78	50.48	50.02	0.86%	1,371
Dec 4, 2025	49.67	50.05	49.67	50.05	49.59	1.23%	82
Dec 3, 2025	49.55	49.96	49.35	49.44	48.99	0.29%	2,418
Dec 2, 2025	49.46	49.55	49.30	49.30	48.84	-0.45%	495
Dec 1, 2025	49.89	49.89	49.11	49.52	49.06	-0.13%	1,582
Nov 28, 2025	49.30	49.60	49.20	49.59	49.13	0.34%	1,392
Nov 27, 2025	49.30	49.50	49.30	49.42	48.73	0.08%	843
Nov 26, 2025	49.10	49.38	49.07	49.38	48.69	0.63%	6,292
Nov 25, 2025	49.03	49.33	48.85	49.07	48.39	0.01%	1,247
Nov 24, 2025	49.22	49.35	49.00	49.06	48.38	-1.09%	2,042
Nov 21, 2025	48.98	49.60	48.81	49.60	48.91	1.10%	2,672
Nov 20, 2025	49.10	49.48	49.00	49.06	48.38	-0.38%	7,330
Nov 19, 2025	49.40	49.62	49.20	49.25	48.56	-0.41%	2,619
Nov 18, 2025	48.87	49.45	48.80	49.45	48.76	0.92%	1,521
Nov 17, 2025	49.20	49.25	48.93	49.00	48.32	0.21%	4,934