Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	55.73	56.05	55.46	56.04	56.04	0.76%	4,172
Feb 19, 2026	55.37	55.62	55.08	55.62	55.62	0.67%	1,314
Feb 18, 2026	56.31	56.40	55.19	55.25	55.25	-1.80%	1,535
Feb 17, 2026	55.06	56.26	55.06	56.26	56.26	1.21%	726
Feb 16, 2026	55.47	55.59	54.70	55.59	55.59	0.58%	1,516
Feb 13, 2026	54.51	55.38	54.49	55.27	55.27	-0.43%	864
Feb 12, 2026	54.33	55.67	54.16	55.51	55.51	2.08%	1,484
Feb 11, 2026	53.43	54.38	53.43	54.38	54.38	1.97%	1,113
Feb 10, 2026	52.86	53.43	52.82	53.33	53.33	1.27%	984
Feb 9, 2026	53.23	53.31	52.66	52.66	52.66	-0.74%	2,789
Feb 6, 2026	53.28	53.97	53.05	53.05	53.05	-1.38%	1,130
Feb 5, 2026	52.68	53.79	52.68	53.79	53.79	1.66%	1,803
Feb 4, 2026	52.06	52.92	51.98	52.91	52.91	1.83%	2,595
Feb 3, 2026	51.34	52.01	51.29	51.96	51.96	0.89%	1,233
Feb 2, 2026	51.30	51.98	51.30	51.50	51.50	-0.14%	1,554
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