Realty Income Corporation (FRA:RY6)
Germany flag Germany · Delayed Price · Currency is EUR
51.88
+0.02 (0.04%)
Last updated: Oct 24, 2025, 10:18 AM CET

Realty Income Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202551.6952.0651.5151.9151.910.37%993
Oct 21, 202552.1452.1951.7251.7251.72-0.54%1,076
Oct 20, 202551.4952.0051.3452.0052.001.23%788
Oct 17, 202550.4151.3750.4151.3751.371.16%344
Oct 16, 202550.9651.2150.7350.7850.78-0.63%1,301
Oct 15, 202550.6251.1050.6251.1051.100.81%286
Oct 14, 202550.7051.0250.6550.6950.69-0.24%2,922
Oct 13, 202550.1650.8150.0050.8150.811.19%1,890
Oct 10, 202550.8250.9450.2150.2150.21-1.04%63
Oct 9, 202550.8751.0950.7450.7450.74-0.08%1,084
Oct 8, 202551.2951.4750.7850.7850.78-0.53%1,701
Oct 7, 202551.2051.4951.0551.0551.05-0.20%2,267
Oct 6, 202551.6351.7951.1551.1551.15-0.81%2,599
Oct 3, 202551.3151.6051.2351.5751.570.82%619
Oct 2, 202551.5151.5151.0751.1551.15-0.91%525
Oct 1, 202551.5051.7651.2051.6251.62-0.10%1,124
Sep 30, 202551.5951.7051.4851.6751.400.41%7,442
Sep 29, 202551.5951.6451.3851.4651.19-0.27%1,753
Sep 26, 202551.2951.6051.1051.6051.370.66%3,335
Sep 25, 202551.0851.5051.0851.2651.030.39%691
Sep 24, 202550.4551.0650.4551.0650.831.61%638
Sep 23, 202550.0250.2750.0050.2550.030.57%2,953
Sep 22, 202550.7050.7049.9749.9749.74-1.08%1,180
Sep 19, 202550.4950.7050.4650.5150.290.70%749
Sep 18, 202550.8951.0450.1650.1649.94-0.79%569
Sep 17, 202550.6351.0250.5650.5650.34-0.04%581
Sep 16, 202551.0851.2050.5850.5850.36-1.21%931
Sep 15, 202551.6151.8451.2051.2050.97-0.54%650
Sep 12, 202551.3951.5451.2851.4851.250.43%963
Sep 11, 202550.9951.2650.8851.2651.030.89%721
Sep 10, 202550.8150.9250.7450.8150.580.42%297
Sep 9, 202550.5050.6050.1150.6050.381.38%961
Sep 8, 202550.4750.6749.9149.9149.69-1.17%423
Sep 5, 202550.0350.5049.8550.5050.280.96%345
Sep 4, 202549.7550.1749.7550.0249.800.70%677
Sep 3, 202549.6049.7149.3949.6749.450.46%954
Sep 2, 202550.2150.4549.4549.4549.23-1.80%1,393
Sep 1, 202550.4550.5050.2750.3549.900.46%1,573
Aug 29, 202549.7650.1249.7650.1249.671.03%2,012
Aug 28, 202550.3150.5949.6049.6149.16-1.53%1,073
Aug 27, 202550.2550.6850.2050.3849.930.46%1,296
Aug 26, 202550.2550.2549.6150.1549.700.02%875
Aug 25, 202550.5150.5549.9950.1449.69-0.10%1,469
Aug 22, 202551.4951.6050.1950.1949.74-2.01%227
Aug 21, 202551.3551.4651.0751.2250.76-0.72%1,857
Aug 20, 202550.4351.5950.4351.5951.131.92%470
Aug 19, 202549.8050.6249.6750.6250.172.06%701
Aug 18, 202550.0050.4649.6049.6049.15-0.66%4,143
Aug 15, 202549.5649.9349.5049.9349.480.54%359
Aug 14, 202549.3149.6649.3149.6649.210.61%2,882