Realty Income Corporation (FRA:RY6)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 51.69 | 52.06 | 51.51 | 51.91 | 51.91 | 0.37% | 993 |
| Oct 21, 2025 | 52.14 | 52.19 | 51.72 | 51.72 | 51.72 | -0.54% | 1,076 |
| Oct 20, 2025 | 51.49 | 52.00 | 51.34 | 52.00 | 52.00 | 1.23% | 788 |
| Oct 17, 2025 | 50.41 | 51.37 | 50.41 | 51.37 | 51.37 | 1.16% | 344 |
| Oct 16, 2025 | 50.96 | 51.21 | 50.73 | 50.78 | 50.78 | -0.63% | 1,301 |
| Oct 15, 2025 | 50.62 | 51.10 | 50.62 | 51.10 | 51.10 | 0.81% | 286 |
| Oct 14, 2025 | 50.70 | 51.02 | 50.65 | 50.69 | 50.69 | -0.24% | 2,922 |
| Oct 13, 2025 | 50.16 | 50.81 | 50.00 | 50.81 | 50.81 | 1.19% | 1,890 |
| Oct 10, 2025 | 50.82 | 50.94 | 50.21 | 50.21 | 50.21 | -1.04% | 63 |
| Oct 9, 2025 | 50.87 | 51.09 | 50.74 | 50.74 | 50.74 | -0.08% | 1,084 |
| Oct 8, 2025 | 51.29 | 51.47 | 50.78 | 50.78 | 50.78 | -0.53% | 1,701 |
| Oct 7, 2025 | 51.20 | 51.49 | 51.05 | 51.05 | 51.05 | -0.20% | 2,267 |
| Oct 6, 2025 | 51.63 | 51.79 | 51.15 | 51.15 | 51.15 | -0.81% | 2,599 |
| Oct 3, 2025 | 51.31 | 51.60 | 51.23 | 51.57 | 51.57 | 0.82% | 619 |
| Oct 2, 2025 | 51.51 | 51.51 | 51.07 | 51.15 | 51.15 | -0.91% | 525 |
| Oct 1, 2025 | 51.50 | 51.76 | 51.20 | 51.62 | 51.62 | -0.10% | 1,124 |
| Sep 30, 2025 | 51.59 | 51.70 | 51.48 | 51.67 | 51.40 | 0.41% | 7,442 |
| Sep 29, 2025 | 51.59 | 51.64 | 51.38 | 51.46 | 51.19 | -0.27% | 1,753 |
| Sep 26, 2025 | 51.29 | 51.60 | 51.10 | 51.60 | 51.37 | 0.66% | 3,335 |
| Sep 25, 2025 | 51.08 | 51.50 | 51.08 | 51.26 | 51.03 | 0.39% | 691 |
| Sep 24, 2025 | 50.45 | 51.06 | 50.45 | 51.06 | 50.83 | 1.61% | 638 |
| Sep 23, 2025 | 50.02 | 50.27 | 50.00 | 50.25 | 50.03 | 0.57% | 2,953 |
| Sep 22, 2025 | 50.70 | 50.70 | 49.97 | 49.97 | 49.74 | -1.08% | 1,180 |
| Sep 19, 2025 | 50.49 | 50.70 | 50.46 | 50.51 | 50.29 | 0.70% | 749 |
| Sep 18, 2025 | 50.89 | 51.04 | 50.16 | 50.16 | 49.94 | -0.79% | 569 |
| Sep 17, 2025 | 50.63 | 51.02 | 50.56 | 50.56 | 50.34 | -0.04% | 581 |
| Sep 16, 2025 | 51.08 | 51.20 | 50.58 | 50.58 | 50.36 | -1.21% | 931 |
| Sep 15, 2025 | 51.61 | 51.84 | 51.20 | 51.20 | 50.97 | -0.54% | 650 |
| Sep 12, 2025 | 51.39 | 51.54 | 51.28 | 51.48 | 51.25 | 0.43% | 963 |
| Sep 11, 2025 | 50.99 | 51.26 | 50.88 | 51.26 | 51.03 | 0.89% | 721 |
| Sep 10, 2025 | 50.81 | 50.92 | 50.74 | 50.81 | 50.58 | 0.42% | 297 |
| Sep 9, 2025 | 50.50 | 50.60 | 50.11 | 50.60 | 50.38 | 1.38% | 961 |
| Sep 8, 2025 | 50.47 | 50.67 | 49.91 | 49.91 | 49.69 | -1.17% | 423 |
| Sep 5, 2025 | 50.03 | 50.50 | 49.85 | 50.50 | 50.28 | 0.96% | 345 |
| Sep 4, 2025 | 49.75 | 50.17 | 49.75 | 50.02 | 49.80 | 0.70% | 677 |
| Sep 3, 2025 | 49.60 | 49.71 | 49.39 | 49.67 | 49.45 | 0.46% | 954 |
| Sep 2, 2025 | 50.21 | 50.45 | 49.45 | 49.45 | 49.23 | -1.80% | 1,393 |
| Sep 1, 2025 | 50.45 | 50.50 | 50.27 | 50.35 | 49.90 | 0.46% | 1,573 |
| Aug 29, 2025 | 49.76 | 50.12 | 49.76 | 50.12 | 49.67 | 1.03% | 2,012 |
| Aug 28, 2025 | 50.31 | 50.59 | 49.60 | 49.61 | 49.16 | -1.53% | 1,073 |
| Aug 27, 2025 | 50.25 | 50.68 | 50.20 | 50.38 | 49.93 | 0.46% | 1,296 |
| Aug 26, 2025 | 50.25 | 50.25 | 49.61 | 50.15 | 49.70 | 0.02% | 875 |
| Aug 25, 2025 | 50.51 | 50.55 | 49.99 | 50.14 | 49.69 | -0.10% | 1,469 |
| Aug 22, 2025 | 51.49 | 51.60 | 50.19 | 50.19 | 49.74 | -2.01% | 227 |
| Aug 21, 2025 | 51.35 | 51.46 | 51.07 | 51.22 | 50.76 | -0.72% | 1,857 |
| Aug 20, 2025 | 50.43 | 51.59 | 50.43 | 51.59 | 51.13 | 1.92% | 470 |
| Aug 19, 2025 | 49.80 | 50.62 | 49.67 | 50.62 | 50.17 | 2.06% | 701 |
| Aug 18, 2025 | 50.00 | 50.46 | 49.60 | 49.60 | 49.15 | -0.66% | 4,143 |
| Aug 15, 2025 | 49.56 | 49.93 | 49.50 | 49.93 | 49.48 | 0.54% | 359 |
| Aug 14, 2025 | 49.31 | 49.66 | 49.31 | 49.66 | 49.21 | 0.61% | 2,882 |