Realty Income Corporation (FRA:RY6)
Germany · Delayed Price · Currency is EUR 50.83
+0.23 (0.45%)
Last updated: Sep 10, 2025, 10:29 AM CET
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 50.50 | 50.60 | 50.11 | 50.60 | - | 1.38% | 1,832 |
| Sep 8, 2025 | 50.47 | 50.67 | 49.91 | 49.91 | - | -1.17% | 562 |
| Sep 5, 2025 | 50.03 | 50.50 | 49.85 | 50.50 | - | 0.96% | 345 |
| Sep 4, 2025 | 49.75 | 50.17 | 49.75 | 50.02 | - | 0.70% | 677 |
| Sep 3, 2025 | 49.60 | 49.71 | 49.39 | 49.67 | - | 0.46% | 954 |
| Sep 2, 2025 | 50.21 | 50.45 | 49.45 | 49.45 | - | -1.80% | 1,393 |
| Sep 1, 2025 | 50.45 | 50.50 | 50.27 | 50.35 | - | 0.46% | 1,573 |
| Aug 29, 2025 | 49.76 | 50.12 | 49.76 | 50.12 | - | 1.03% | 2,012 |
| Aug 28, 2025 | 50.31 | 50.59 | 49.60 | 49.61 | - | -1.53% | 1,073 |
| Aug 27, 2025 | 50.25 | 50.68 | 50.20 | 50.38 | - | 0.46% | 1,296 |
| Aug 26, 2025 | 50.25 | 50.25 | 49.61 | 50.15 | - | 0.02% | 875 |
| Aug 25, 2025 | 50.51 | 50.55 | 49.99 | 50.14 | - | -0.10% | 1,469 |
| Aug 22, 2025 | 51.49 | 51.60 | 50.19 | 50.19 | - | -2.01% | 227 |
| Aug 21, 2025 | 51.35 | 51.46 | 51.07 | 51.22 | - | -0.72% | 1,857 |
| Aug 20, 2025 | 50.43 | 51.59 | 50.43 | 51.59 | - | 1.92% | 470 |
| Aug 19, 2025 | 49.80 | 50.62 | 49.67 | 50.62 | - | 2.06% | 701 |
| Aug 18, 2025 | 50.00 | 50.46 | 49.60 | 49.60 | - | -0.66% | 4,143 |
| Aug 15, 2025 | 49.56 | 49.93 | 49.50 | 49.93 | - | 0.54% | 359 |
| Aug 14, 2025 | 49.31 | 49.66 | 49.31 | 49.66 | - | 0.61% | 2,882 |
| Aug 13, 2025 | 49.22 | 49.41 | 48.97 | 49.36 | - | 0.25% | 440 |
| Aug 12, 2025 | 49.51 | 49.60 | 48.84 | 49.24 | - | -0.59% | 542 |
| Aug 11, 2025 | 49.51 | 49.74 | 49.30 | 49.53 | - | - | 1,479 |
| Aug 8, 2025 | 49.14 | 49.53 | 49.01 | 49.53 | - | 0.94% | 739 |
| Aug 7, 2025 | 48.82 | 49.07 | 48.40 | 49.07 | - | 0.33% | 337 |
| Aug 6, 2025 | 49.43 | 49.55 | 48.90 | 48.91 | - | -1.33% | 3,870 |
| Aug 5, 2025 | 49.55 | 49.84 | 49.47 | 49.57 | - | -0.02% | 1,132 |
| Aug 4, 2025 | 48.84 | 49.58 | 48.84 | 49.58 | - | 1.23% | 675 |
| Aug 1, 2025 | 49.06 | 49.15 | 48.55 | 48.98 | - | -0.66% | 1,431 |
| Jul 31, 2025 | 49.70 | 49.81 | 49.26 | 49.30 | - | -0.59% | 2,017 |
| Jul 30, 2025 | 49.88 | 50.18 | 49.60 | 49.60 | - | -0.14% | 1,261 |
| Jul 29, 2025 | 49.34 | 49.75 | 49.33 | 49.67 | - | 0.86% | 531 |
| Jul 28, 2025 | 49.68 | 49.73 | 49.24 | 49.24 | - | -0.04% | 4,187 |
| Jul 25, 2025 | 49.52 | 49.67 | 48.96 | 49.26 | - | -0.20% | 1,358 |
| Jul 24, 2025 | 49.20 | 49.36 | 49.09 | 49.36 | - | 0.46% | 357 |
| Jul 23, 2025 | 49.30 | 49.30 | 49.11 | 49.14 | - | 0.29% | 329 |
| Jul 22, 2025 | 48.25 | 49.00 | 48.20 | 49.00 | - | 1.49% | 695 |
| Jul 21, 2025 | 48.65 | 48.81 | 48.28 | 48.28 | - | -0.47% | 775 |
| Jul 18, 2025 | 48.63 | 48.81 | 48.39 | 48.51 | - | -0.79% | 856 |
| Jul 17, 2025 | 48.86 | 49.19 | 48.81 | 48.89 | - | 0.20% | 923 |
| Jul 16, 2025 | 49.00 | 49.38 | 48.50 | 48.79 | - | -0.51% | 484 |
| Jul 15, 2025 | 50.12 | 50.12 | 48.91 | 49.04 | - | -2.64% | 1,000 |
| Jul 14, 2025 | 49.00 | 50.37 | 48.83 | 50.37 | - | 3.05% | 538 |
| Jul 11, 2025 | 48.86 | 49.00 | 48.49 | 48.88 | - | 0.46% | 1,322 |
| Jul 10, 2025 | 48.56 | 48.90 | 48.51 | 48.66 | - | - | 28,342 |
| Jul 9, 2025 | 49.01 | 49.08 | 48.66 | 48.66 | - | -1.00% | 1,930 |
| Jul 8, 2025 | 48.95 | 49.25 | 48.80 | 49.15 | - | 0.40% | 588 |
| Jul 7, 2025 | 49.30 | 49.30 | 48.95 | 48.95 | - | -0.11% | 662 |
| Jul 4, 2025 | 49.01 | 49.30 | 49.01 | 49.01 | - | -0.37% | 449 |
| Jul 3, 2025 | 49.00 | 49.22 | 49.00 | 49.19 | - | 0.52% | 472 |
| Jul 2, 2025 | 49.20 | 49.30 | 48.59 | 48.93 | - | -0.28% | 2,553 |