Realty Income Corporation (FRA:RY6)
Germany · Delayed Price · Currency is EUR 49.63
+0.03 (0.06%)
Last updated: Jul 31, 2025
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 49.06 | 49.15 | 48.65 | 48.68 | - | -1.27% | 354 |
| Jul 31, 2025 | 49.70 | 49.81 | 49.26 | 49.30 | - | -0.59% | 7,112 |
| Jul 30, 2025 | 49.88 | 50.18 | 49.60 | 49.60 | - | -0.14% | 2,299 |
| Jul 29, 2025 | 49.34 | 49.75 | 49.33 | 49.67 | - | 0.86% | 531 |
| Jul 28, 2025 | 49.68 | 49.73 | 49.24 | 49.24 | - | -0.04% | 4,187 |
| Jul 25, 2025 | 49.52 | 49.67 | 48.96 | 49.26 | - | -0.20% | 1,358 |
| Jul 24, 2025 | 49.20 | 49.36 | 49.09 | 49.36 | - | 0.46% | 357 |
| Jul 23, 2025 | 49.30 | 49.30 | 49.11 | 49.14 | - | 0.29% | 329 |
| Jul 22, 2025 | 48.25 | 49.00 | 48.20 | 49.00 | - | 1.49% | 695 |
| Jul 21, 2025 | 48.65 | 48.81 | 48.28 | 48.28 | - | -0.47% | 775 |
| Jul 18, 2025 | 48.63 | 48.81 | 48.39 | 48.51 | - | -0.79% | 856 |
| Jul 17, 2025 | 48.86 | 49.19 | 48.81 | 48.89 | - | 0.20% | 923 |
| Jul 16, 2025 | 49.00 | 49.38 | 48.50 | 48.79 | - | -0.51% | 484 |
| Jul 15, 2025 | 50.12 | 50.12 | 48.91 | 49.04 | - | -2.64% | 1,000 |
| Jul 14, 2025 | 49.00 | 50.37 | 48.83 | 50.37 | - | 3.05% | 538 |
| Jul 11, 2025 | 48.86 | 49.00 | 48.49 | 48.88 | - | 0.46% | 1,322 |
| Jul 10, 2025 | 48.56 | 48.90 | 48.51 | 48.66 | - | - | 28,342 |
| Jul 9, 2025 | 49.01 | 49.08 | 48.66 | 48.66 | - | -1.00% | 1,930 |
| Jul 8, 2025 | 48.95 | 49.25 | 48.80 | 49.15 | - | 0.40% | 588 |
| Jul 7, 2025 | 49.30 | 49.30 | 48.95 | 48.95 | - | -0.11% | 662 |
| Jul 4, 2025 | 49.01 | 49.30 | 49.01 | 49.01 | - | -0.37% | 449 |
| Jul 3, 2025 | 49.00 | 49.22 | 49.00 | 49.19 | - | 0.52% | 472 |
| Jul 2, 2025 | 49.20 | 49.30 | 48.59 | 48.93 | - | -0.28% | 2,553 |
| Jul 1, 2025 | 48.63 | 49.42 | 48.56 | 49.07 | - | 0.88% | 1,749 |
| Jun 30, 2025 | 48.90 | 48.91 | 48.36 | 48.64 | - | 0.06% | 1,323 |
| Jun 27, 2025 | 48.96 | 49.17 | 48.61 | 48.61 | - | 0.16% | 971 |
| Jun 26, 2025 | 49.17 | 49.20 | 48.53 | 48.53 | - | -0.97% | 2,265 |
| Jun 25, 2025 | 49.89 | 50.18 | 49.00 | 49.00 | - | -2.08% | 445 |
| Jun 24, 2025 | 50.17 | 50.27 | 50.04 | 50.04 | - | -0.64% | 123 |
| Jun 23, 2025 | 49.62 | 50.36 | 49.62 | 50.36 | - | 1.28% | 320 |
| Jun 20, 2025 | 50.00 | 50.30 | 49.73 | 49.73 | - | -0.55% | 2,221 |
| Jun 19, 2025 | 50.02 | 50.02 | 50.00 | 50.00 | - | -0.50% | 327 |
| Jun 18, 2025 | 49.95 | 50.25 | 49.92 | 50.25 | - | 0.20% | 876 |
| Jun 17, 2025 | 49.51 | 50.21 | 49.28 | 50.15 | - | 1.11% | 1,358 |
| Jun 16, 2025 | 49.78 | 50.00 | 49.60 | 49.60 | - | -0.28% | 903 |
| Jun 13, 2025 | 49.71 | 50.36 | 49.71 | 49.74 | - | -0.40% | 1,045 |
| Jun 12, 2025 | 49.91 | 50.00 | 49.88 | 49.94 | - | -0.64% | 914 |
| Jun 11, 2025 | 50.01 | 50.40 | 50.01 | 50.26 | - | 0.46% | 422 |
| Jun 10, 2025 | 49.72 | 50.08 | 49.72 | 50.03 | - | 0.59% | 531 |
| Jun 9, 2025 | 49.17 | 49.74 | 49.01 | 49.74 | - | 1.34% | 170 |
| Jun 6, 2025 | 48.79 | 49.25 | 48.79 | 49.08 | - | 0.52% | 3,055 |
| Jun 5, 2025 | 49.01 | 49.15 | 48.50 | 48.82 | - | -0.71% | 2,543 |
| Jun 4, 2025 | 49.40 | 49.45 | 48.73 | 49.17 | - | -0.47% | 9,018 |
| Jun 3, 2025 | 49.50 | 49.63 | 49.37 | 49.40 | - | 0.11% | 1,105 |
| Jun 2, 2025 | 49.70 | 49.70 | 48.93 | 49.35 | - | -0.73% | 1,802 |
| May 30, 2025 | 49.68 | 49.85 | 49.56 | 49.71 | - | 0.98% | 493 |
| May 29, 2025 | 49.79 | 49.79 | 49.13 | 49.23 | - | -0.32% | 484 |
| May 28, 2025 | 49.56 | 49.79 | 49.39 | 49.39 | - | -0.11% | 1,422 |
| May 27, 2025 | 49.08 | 49.60 | 49.01 | 49.45 | - | 0.12% | 901 |
| May 26, 2025 | 49.01 | 49.50 | 49.01 | 49.39 | - | 1.04% | 540 |