Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	65.64	66.24	64.60	66.13	66.13	1.16%	16,357
Feb 19, 2026	65.20	65.70	64.63	65.37	65.37	0.49%	7,992
Feb 18, 2026	66.46	66.85	65.02	65.05	65.05	-2.24%	15,950
Feb 17, 2026	65.62	66.62	64.88	66.54	66.54	1.14%	22,705
Feb 13, 2026	64.52	66.00	64.51	65.79	65.79	0.09%	17,687
Feb 12, 2026	64.63	66.26	64.21	65.73	65.73	2.30%	24,790
Feb 11, 2026	63.86	64.50	63.55	64.25	64.25	0.55%	14,413
Feb 10, 2026	62.80	63.90	62.50	63.90	63.90	1.72%	12,883
Feb 9, 2026	63.19	63.33	62.58	62.82	62.82	-0.46%	14,315
Feb 6, 2026	63.19	63.92	62.65	63.11	63.11	-0.49%	25,521
Feb 5, 2026	62.10	63.75	61.97	63.42	63.42	1.46%	44,912
Feb 4, 2026	61.34	62.54	60.42	62.51	62.51	2.01%	19,424
Feb 3, 2026	60.41	61.48	60.00	61.28	61.28	0.89%	27,740
Feb 2, 2026	60.87	61.70	60.44	60.74	60.74	-0.56%	25,422
Jan 30, 2026	60.34	61.10	60.00	61.08	61.08	0.81%	16,416
Jan 29, 2026	60.43	60.75	60.05	60.59	60.32	0.31%	15,107
Jan 28, 2026	60.83	61.30	60.28	60.40	60.13	-0.66%	10,197
Jan 27, 2026	60.67	61.00	60.23	60.80	60.53	0.62%	13,465
Jan 26, 2026	60.56	61.10	60.29	60.43	60.16	-0.42%	16,329
Jan 23, 2026	60.90	61.26	60.20	60.68	60.41	-1.05%	14,261
Jan 22, 2026	61.43	62.50	61.17	61.32	61.05	-0.16%	14,412
Jan 21, 2026	61.51	61.90	60.96	61.42	61.15	-0.32%	11,676
Jan 20, 2026	59.98	61.95	59.98	61.62	61.34	0.60%	27,993
Jan 16, 2026	60.49	61.36	59.96	61.25	60.98	0.86%	15,777
Jan 15, 2026	59.86	60.73	59.49	60.73	60.46	1.21%	17,186
Jan 14, 2026	59.04	60.01	59.00	60.01	59.74	1.07%	13,389
Jan 13, 2026	58.70	59.37	58.56	59.37	59.11	0.60%	7,741
Jan 12, 2026	57.95	59.04	57.00	59.02	58.75	1.44%	14,907
Jan 9, 2026	58.28	58.65	57.94	58.18	57.92	-0.54%	10,416
Jan 8, 2026	57.34	58.52	57.17	58.49	58.23	1.57%	20,664
Jan 7, 2026	57.43	57.92	56.99	57.59	57.33	0.77%	13,130
Jan 6, 2026	57.55	58.01	56.74	57.15	56.89	-0.94%	18,713
Jan 5, 2026	57.02	57.69	56.37	57.69	57.43	0.76%	28,538
Jan 2, 2026	56.50	57.26	55.93	57.26	57.00	1.16%	30,933
Dec 31, 2025	56.90	57.42	56.35	56.60	56.35	-0.63%	25,736
Dec 30, 2025	56.98	57.54	56.73	56.96	56.44	0.34%	11,994
Dec 29, 2025	56.83	57.05	56.00	56.77	56.25	0.16%	18,434
Dec 24, 2025	56.34	56.72	55.49	56.68	56.16	0.78%	7,301
Dec 23, 2025	56.68	57.80	56.10	56.24	55.72	-0.54%	20,128
Dec 22, 2025	56.54	56.95	56.01	56.55	56.03	-0.45%	20,884
Dec 19, 2025	56.94	57.21	56.59	56.80	56.28	0.14%	22,408
Dec 18, 2025	57.70	57.99	56.66	56.72	56.20	-1.60%	29,291
Dec 17, 2025	57.60	58.10	57.21	57.64	57.11	0.21%	7,431
Dec 16, 2025	57.76	58.56	57.51	57.52	56.99	-0.34%	13,379
Dec 15, 2025	57.80	58.11	57.47	57.72	57.19	0.02%	16,808
Dec 12, 2025	57.33	57.91	56.92	57.71	57.18	1.05%	12,983
Dec 11, 2025	56.94	57.80	56.72	57.11	56.59	0.11%	12,560
Dec 10, 2025	57.20	58.00	56.90	57.05	56.53	-0.40%	6,240
Dec 9, 2025	57.46	58.54	57.00	57.28	56.75	-0.76%	6,165
Dec 8, 2025	58.58	58.95	57.68	57.72	57.18	-1.86%	17,139