Realty Income Corporation (FRA:RY6)
Germany flag Germany · Delayed Price · Currency is EUR
51.67
+0.21 (0.41%)
At close: Sep 30, 2025

Realty Income Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202551.5951.7051.4851.6751.670.41%7,442
Sep 29, 202551.5951.6451.3851.4651.46-0.27%13,368
Sep 26, 202551.2951.6051.1051.6051.600.66%20,761
Sep 25, 202551.0851.5051.0851.2651.260.39%16,750
Sep 24, 202550.4551.0650.4551.0651.061.61%25,351
Sep 23, 202550.0250.2750.0050.2550.250.57%2,953
Sep 22, 202550.7050.7049.9749.9749.97-1.08%1,180
Sep 19, 202550.4950.7050.4650.5150.510.70%749
Sep 18, 202550.8951.0450.1650.1650.16-0.79%569
Sep 17, 202550.6351.0250.5650.5650.56-0.04%581
Sep 16, 202551.0851.2050.5850.5850.58-1.21%931
Sep 15, 202551.6151.8451.2051.2051.20-0.54%650
Sep 12, 202551.3951.5451.2851.4851.480.43%963
Sep 11, 202550.9951.2650.8851.2651.260.89%721
Sep 10, 202550.8150.9250.7450.8150.810.42%297
Sep 9, 202550.5050.6050.1150.6050.601.38%961
Sep 8, 202550.4750.6749.9149.9149.91-1.17%423
Sep 5, 202550.0350.5049.8550.5050.500.96%345
Sep 4, 202549.7550.1749.7550.0250.020.70%677
Sep 3, 202549.6049.7149.3949.6749.670.46%954
Sep 2, 202550.2150.4549.4549.4549.45-1.80%1,393
Sep 1, 202550.4550.5050.2750.3550.080.46%1,573
Aug 29, 202549.7650.1249.7650.1249.891.03%2,012
Aug 28, 202550.3150.5949.6049.6149.38-1.53%1,073
Aug 27, 202550.2550.6850.2050.3850.150.46%1,296
Aug 26, 202550.2550.2549.6150.1549.920.02%875
Aug 25, 202550.5150.5549.9950.1449.91-0.10%1,469
Aug 22, 202551.4951.6050.1950.1949.96-2.01%227
Aug 21, 202551.3551.4651.0751.2250.99-0.72%1,857
Aug 20, 202550.4351.5950.4351.5951.361.92%470
Aug 19, 202549.8050.6249.6750.6250.392.06%701
Aug 18, 202550.0050.4649.6049.6049.37-0.66%4,143
Aug 15, 202549.5649.9349.5049.9349.700.54%359
Aug 14, 202549.3149.6649.3149.6649.430.61%2,882
Aug 13, 202549.2249.4148.9749.3649.140.25%440
Aug 12, 202549.5149.6048.8449.2449.01-0.59%542
Aug 11, 202549.5149.7449.3049.5349.30-1,479
Aug 8, 202549.1449.5349.0149.5349.300.94%739
Aug 7, 202548.8249.0748.4049.0748.840.33%337
Aug 6, 202549.4349.5548.9048.9148.68-1.33%3,870
Aug 5, 202549.5549.8449.4749.5749.34-0.02%1,132
Aug 4, 202548.8449.5848.8449.5849.351.23%675
Aug 1, 202549.0649.1548.5548.9848.75-0.66%1,431
Jul 31, 202549.7049.8149.2649.3048.85-0.59%2,017
Jul 30, 202549.8850.1849.6049.6049.14-0.14%1,261
Jul 29, 202549.3449.7549.3349.6749.210.86%531
Jul 28, 202549.6849.7349.2449.2448.79-0.04%4,187
Jul 25, 202549.5249.6748.9649.2648.81-0.20%1,358
Jul 24, 202549.2049.3649.0949.3648.910.46%357
Jul 23, 202549.3049.3049.1149.1448.680.29%329