Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	56.41	56.74	56.41	56.74	-	0.30%	-
Mar 12, 2026	55.97	56.57	55.97	56.57	56.57	1.67%	110
Mar 11, 2026	55.90	56.15	55.42	55.64	55.64	-0.75%	1,585
Mar 10, 2026	55.79	56.14	55.39	56.06	56.06	0.34%	554
Mar 9, 2026	55.06	55.87	55.00	55.87	55.87	-0.13%	1,578
Mar 6, 2026	55.72	55.96	55.40	55.94	55.94	0.43%	842
Mar 5, 2026	56.42	56.75	55.70	55.70	55.70	-1.82%	1,620
Mar 4, 2026	56.81	57.14	56.32	56.73	56.73	-1.13%	3,508
Mar 3, 2026	57.29	57.57	56.99	57.38	57.38	-0.43%	1,623
Mar 2, 2026	56.59	57.73	56.26	57.63	57.63	0.51%	6,440
Feb 27, 2026	56.16	57.34	56.01	57.34	57.34	1.87%	479
Feb 26, 2026	55.56	56.29	55.56	56.29	56.06	0.75%	2,077
Feb 25, 2026	56.68	56.68	55.66	55.87	55.64	-0.99%	1,589
Feb 24, 2026	56.50	56.68	56.36	56.43	56.20	-0.21%	885
Feb 23, 2026	55.57	56.74	55.57	56.55	56.32	0.91%	1,196
Feb 20, 2026	55.73	56.05	55.46	56.04	55.81	0.76%	4,172
Feb 19, 2026	55.37	55.62	55.08	55.62	55.39	0.67%	1,314
Feb 18, 2026	56.31	56.40	55.19	55.25	55.02	-1.80%	1,535
Feb 17, 2026	55.06	56.26	55.06	56.26	56.03	1.21%	726
Feb 16, 2026	55.47	55.59	54.70	55.59	55.36	0.58%	1,516
Feb 13, 2026	54.51	55.38	54.49	55.27	55.04	-0.43%	864
Feb 12, 2026	54.33	55.67	54.16	55.51	55.28	2.08%	1,484
Feb 11, 2026	53.43	54.38	53.43	54.38	54.16	1.97%	1,113
Feb 10, 2026	52.86	53.43	52.82	53.33	53.11	1.27%	984
Feb 9, 2026	53.23	53.31	52.66	52.66	52.45	-0.74%	2,789
Feb 6, 2026	53.28	53.97	53.05	53.05	52.83	-1.38%	1,130
Feb 5, 2026	52.68	53.79	52.68	53.79	53.57	1.66%	1,803
Feb 4, 2026	52.06	52.92	51.98	52.91	52.69	1.83%	2,595
Feb 3, 2026	51.34	52.01	51.29	51.96	51.75	0.89%	1,233
Feb 2, 2026	51.30	51.98	51.30	51.50	51.29	-0.14%	1,554
Jan 30, 2026	50.68	51.57	50.59	51.57	51.36	1.48%	2,456
Jan 29, 2026	50.49	50.82	50.26	50.82	50.39	1.01%	1,988
Jan 28, 2026	50.87	51.00	50.31	50.31	49.88	-1.14%	2,790
Jan 27, 2026	50.92	51.10	50.55	50.89	50.46	0.10%	2,911
Jan 26, 2026	51.19	51.43	50.84	50.84	50.41	-0.72%	1,224
Jan 23, 2026	51.99	52.10	51.21	51.21	50.77	-2.20%	1,207
Jan 22, 2026	52.84	52.88	52.36	52.36	51.91	0.23%	3,318
Jan 21, 2026	52.36	52.63	52.24	52.24	51.80	-0.53%	737
Jan 20, 2026	52.26	52.60	51.65	52.52	52.07	0.59%	8,618
Jan 19, 2026	52.36	52.73	51.93	52.21	51.77	-1.25%	4,167
Jan 16, 2026	52.24	52.87	51.94	52.87	52.42	1.58%	7,315
Jan 15, 2026	51.54	52.22	51.52	52.05	51.61	0.77%	2,182
Jan 14, 2026	50.52	51.65	50.52	51.65	51.21	1.55%	6,431
Jan 13, 2026	50.30	50.86	50.30	50.86	50.43	0.59%	544
Jan 12, 2026	49.87	50.56	49.56	50.56	50.13	1.20%	4,527
Jan 9, 2026	50.02	50.23	49.88	49.96	49.53	-0.60%	2,730
Jan 8, 2026	49.09	50.27	48.93	50.26	49.83	1.48%	3,126
Jan 7, 2026	49.17	49.53	49.03	49.53	49.10	1.74%	848
Jan 6, 2026	49.01	49.41	48.68	48.68	48.27	-1.38%	891
Jan 5, 2026	49.00	49.36	48.63	49.36	48.94	1.75%	920