Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	50.02	50.23	49.88	49.96	49.96	-0.60%	2,730
Jan 8, 2026	49.09	50.27	48.93	50.26	50.26	1.48%	3,126
Jan 7, 2026	49.17	49.53	49.03	49.53	49.53	1.74%	848
Jan 6, 2026	49.01	49.41	48.68	48.68	48.68	-1.38%	891
Jan 5, 2026	49.00	49.36	48.63	49.36	49.36	1.75%	920
Jan 2, 2026	48.20	48.58	47.90	48.51	48.51	0.07%	2,791
Dec 30, 2025	48.45	48.53	48.41	48.48	48.24	0.49%	819
Dec 29, 2025	48.40	48.40	48.14	48.24	48.01	1.56%	2,054
Dec 23, 2025	48.20	48.26	47.50	47.50	47.27	-1.45%	1,611
Dec 22, 2025	48.40	48.40	47.75	48.20	47.97	-0.68%	5,522
Dec 19, 2025	48.82	48.99	48.36	48.53	48.30	-0.23%	2,357
Dec 18, 2025	48.90	49.05	48.54	48.64	48.41	-0.99%	1,946
Dec 17, 2025	49.30	49.30	48.82	49.13	48.89	0.19%	2,490
Dec 16, 2025	49.35	49.51	49.00	49.03	48.80	-0.84%	2,498
Dec 15, 2025	49.55	49.55	49.01	49.45	49.21	0.77%	2,833
Dec 12, 2025	48.81	49.27	48.81	49.07	48.83	0.95%	1,102
Dec 11, 2025	48.95	48.95	48.38	48.61	48.37	-0.31%	3,531
Dec 10, 2025	49.20	49.37	48.70	48.76	48.52	-1.03%	675
Dec 9, 2025	49.35	49.49	49.19	49.26	49.03	-0.59%	6,306
Dec 8, 2025	50.34	50.35	49.55	49.55	49.31	-1.84%	1,946
Dec 5, 2025	50.00	50.48	49.78	50.48	50.24	0.86%	1,371
Dec 4, 2025	49.67	50.05	49.67	50.05	49.81	1.23%	82
Dec 3, 2025	49.55	49.96	49.35	49.44	49.20	0.29%	2,418
Dec 2, 2025	49.46	49.55	49.30	49.30	49.06	-0.45%	495
Dec 1, 2025	49.89	49.89	49.11	49.52	49.28	-0.13%	1,582
Nov 28, 2025	49.30	49.60	49.20	49.59	49.35	0.34%	1,392
Nov 27, 2025	49.30	49.50	49.30	49.42	48.95	0.08%	843
Nov 26, 2025	49.10	49.38	49.07	49.38	48.91	0.63%	6,292
Nov 25, 2025	49.03	49.33	48.85	49.07	48.60	0.01%	1,247
Nov 24, 2025	49.22	49.35	49.00	49.06	48.60	-1.09%	2,042
Nov 21, 2025	48.98	49.60	48.81	49.60	49.13	1.10%	2,672
Nov 20, 2025	49.10	49.48	49.00	49.06	48.60	-0.38%	7,330
Nov 19, 2025	49.40	49.62	49.20	49.25	48.78	-0.41%	2,619
Nov 18, 2025	48.87	49.45	48.80	49.45	48.98	0.92%	1,521
Nov 17, 2025	49.20	49.25	48.93	49.00	48.54	0.21%	4,934
Nov 14, 2025	48.99	49.00	48.66	48.90	48.43	0.41%	471
Nov 13, 2025	49.40	49.40	48.70	48.70	48.24	-1.00%	1,433
Nov 12, 2025	49.38	49.60	49.02	49.19	48.72	-0.35%	3,108
Nov 11, 2025	49.00	49.36	48.81	49.36	48.89	1.48%	973
Nov 10, 2025	49.35	49.35	48.64	48.64	48.18	-0.66%	4,242
Nov 7, 2025	49.00	49.13	48.76	48.97	48.50	0.37%	1,817
Nov 6, 2025	48.99	49.17	48.79	48.79	48.32	-0.39%	2,795
Nov 5, 2025	49.29	49.45	48.97	48.98	48.51	0.21%	3,903
Nov 4, 2025	50.50	50.50	48.78	48.87	48.41	-3.07%	2,189
Nov 3, 2025	50.44	50.67	49.90	50.42	49.94	0.30%	1,715
Oct 31, 2025	50.00	50.27	49.76	50.27	49.80	-0.14%	3,349
Oct 30, 2025	50.59	50.75	50.23	50.34	49.63	-0.20%	2,542
Oct 29, 2025	51.11	51.25	50.07	50.44	49.73	-1.12%	1,898
Oct 28, 2025	51.61	51.92	50.90	51.01	50.29	-1.56%	1,191
Oct 27, 2025	51.80	51.82	51.45	51.82	51.09	0.12%	1,014