Realty Income Corporation (FRA:RY6)
Germany · Delayed Price · Currency is EUR 48.40
-0.13 (-0.28%)
Last updated: Dec 22, 2025, 8:07 AM CET
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 48.82 | 48.99 | 48.36 | 48.53 | 48.53 | -0.23% | 2,357 |
| Dec 18, 2025 | 48.90 | 49.05 | 48.54 | 48.64 | 48.64 | -0.99% | 1,946 |
| Dec 17, 2025 | 49.30 | 49.30 | 48.82 | 49.13 | 49.13 | 0.19% | 2,490 |
| Dec 16, 2025 | 49.35 | 49.51 | 49.00 | 49.03 | 49.03 | -0.84% | 2,498 |
| Dec 15, 2025 | 49.55 | 49.55 | 49.01 | 49.45 | 49.45 | 0.77% | 2,833 |
| Dec 12, 2025 | 48.81 | 49.27 | 48.81 | 49.07 | 49.07 | 0.95% | 1,102 |
| Dec 11, 2025 | 48.95 | 48.95 | 48.38 | 48.61 | 48.61 | -0.31% | 3,531 |
| Dec 10, 2025 | 49.20 | 49.37 | 48.70 | 48.76 | 48.76 | -1.03% | 675 |
| Dec 9, 2025 | 49.35 | 49.49 | 49.19 | 49.26 | 49.26 | -0.59% | 6,306 |
| Dec 8, 2025 | 50.34 | 50.35 | 49.55 | 49.55 | 49.55 | -1.84% | 1,946 |
| Dec 5, 2025 | 50.00 | 50.48 | 49.78 | 50.48 | 50.48 | 0.86% | 1,371 |
| Dec 4, 2025 | 49.67 | 50.05 | 49.67 | 50.05 | 50.05 | 1.23% | 82 |
| Dec 3, 2025 | 49.55 | 49.96 | 49.35 | 49.44 | 49.44 | 0.29% | 2,418 |
| Dec 2, 2025 | 49.46 | 49.55 | 49.30 | 49.30 | 49.30 | -0.45% | 495 |
| Dec 1, 2025 | 49.89 | 49.89 | 49.11 | 49.52 | 49.52 | -0.13% | 1,582 |
| Nov 28, 2025 | 49.30 | 49.60 | 49.20 | 49.59 | 49.59 | 0.34% | 1,392 |
| Nov 27, 2025 | 49.30 | 49.50 | 49.30 | 49.42 | 49.18 | 0.08% | 843 |
| Nov 26, 2025 | 49.10 | 49.38 | 49.07 | 49.38 | 49.14 | 0.63% | 6,292 |
| Nov 25, 2025 | 49.03 | 49.33 | 48.85 | 49.07 | 48.83 | 0.01% | 1,247 |
| Nov 24, 2025 | 49.22 | 49.35 | 49.00 | 49.06 | 48.83 | -1.09% | 2,042 |
| Nov 21, 2025 | 48.98 | 49.60 | 48.81 | 49.60 | 49.37 | 1.10% | 2,672 |
| Nov 20, 2025 | 49.10 | 49.48 | 49.00 | 49.06 | 48.83 | -0.38% | 7,330 |
| Nov 19, 2025 | 49.40 | 49.62 | 49.20 | 49.25 | 49.01 | -0.41% | 2,619 |
| Nov 18, 2025 | 48.87 | 49.45 | 48.80 | 49.45 | 49.22 | 0.92% | 1,521 |
| Nov 17, 2025 | 49.20 | 49.25 | 48.93 | 49.00 | 48.77 | 0.21% | 4,934 |
| Nov 14, 2025 | 48.99 | 49.00 | 48.66 | 48.90 | 48.67 | 0.41% | 471 |
| Nov 13, 2025 | 49.40 | 49.40 | 48.70 | 48.70 | 48.47 | -1.00% | 1,433 |
| Nov 12, 2025 | 49.38 | 49.60 | 49.02 | 49.19 | 48.95 | -0.35% | 3,108 |
| Nov 11, 2025 | 49.00 | 49.36 | 48.81 | 49.36 | 49.13 | 1.48% | 973 |
| Nov 10, 2025 | 49.35 | 49.35 | 48.64 | 48.64 | 48.41 | -0.66% | 4,242 |
| Nov 7, 2025 | 49.00 | 49.13 | 48.76 | 48.97 | 48.73 | 0.37% | 1,817 |
| Nov 6, 2025 | 48.99 | 49.17 | 48.79 | 48.79 | 48.56 | -0.39% | 2,795 |
| Nov 5, 2025 | 49.29 | 49.45 | 48.97 | 48.98 | 48.74 | 0.21% | 3,903 |
| Nov 4, 2025 | 50.50 | 50.50 | 48.78 | 48.87 | 48.64 | -3.07% | 2,189 |
| Nov 3, 2025 | 50.44 | 50.67 | 49.90 | 50.42 | 50.18 | 0.30% | 1,715 |
| Oct 31, 2025 | 50.00 | 50.27 | 49.76 | 50.27 | 50.03 | -0.14% | 3,349 |
| Oct 30, 2025 | 50.59 | 50.75 | 50.23 | 50.34 | 49.87 | -0.20% | 2,542 |
| Oct 29, 2025 | 51.11 | 51.25 | 50.07 | 50.44 | 49.97 | -1.12% | 1,898 |
| Oct 28, 2025 | 51.61 | 51.92 | 50.90 | 51.01 | 50.54 | -1.56% | 1,191 |
| Oct 27, 2025 | 51.80 | 51.82 | 51.45 | 51.82 | 51.34 | 0.12% | 1,014 |
| Oct 24, 2025 | 51.94 | 52.04 | 51.76 | 51.76 | 51.28 | -0.19% | 1,267 |
| Oct 23, 2025 | 51.91 | 52.17 | 51.65 | 51.86 | 51.38 | -0.10% | 1,430 |
| Oct 22, 2025 | 51.69 | 52.06 | 51.51 | 51.91 | 51.43 | 0.37% | 993 |
| Oct 21, 2025 | 52.14 | 52.19 | 51.72 | 51.72 | 51.24 | -0.54% | 1,076 |
| Oct 20, 2025 | 51.49 | 52.00 | 51.34 | 52.00 | 51.52 | 1.23% | 788 |
| Oct 17, 2025 | 50.41 | 51.37 | 50.41 | 51.37 | 50.89 | 1.16% | 344 |
| Oct 16, 2025 | 50.96 | 51.21 | 50.73 | 50.78 | 50.31 | -0.63% | 1,301 |
| Oct 15, 2025 | 50.62 | 51.10 | 50.62 | 51.10 | 50.62 | 0.81% | 286 |
| Oct 14, 2025 | 50.70 | 51.02 | 50.65 | 50.69 | 50.22 | -0.24% | 2,922 |
| Oct 13, 2025 | 50.16 | 50.81 | 50.00 | 50.81 | 50.34 | 1.19% | 1,890 |