Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	56.94	57.21	56.59	56.80	56.80	0.14%	22,408
Dec 18, 2025	57.70	57.99	56.66	56.72	56.72	-1.60%	29,291
Dec 17, 2025	57.60	58.10	57.21	57.64	57.64	0.21%	7,431
Dec 16, 2025	57.76	58.56	57.51	57.52	57.52	-0.34%	13,379
Dec 15, 2025	57.80	58.11	57.47	57.72	57.72	0.02%	16,808
Dec 12, 2025	57.33	57.91	56.92	57.71	57.71	1.05%	12,983
Dec 11, 2025	56.94	57.80	56.72	57.11	57.11	0.11%	12,560
Dec 10, 2025	57.20	58.00	56.90	57.05	57.05	-0.40%	6,240
Dec 9, 2025	57.46	58.54	57.00	57.28	57.28	-0.76%	6,165
Dec 8, 2025	58.58	58.95	57.68	57.72	57.72	-1.86%	17,139
Dec 5, 2025	58.24	58.81	58.00	58.81	58.81	1.33%	20,249
Dec 4, 2025	57.96	58.61	57.80	58.04	58.04	0.62%	18,024
Dec 3, 2025	57.49	58.24	57.30	57.68	57.68	0.75%	10,109
Dec 2, 2025	57.43	58.00	56.95	57.25	57.25	-0.38%	12,711
Dec 1, 2025	57.45	58.00	57.00	57.47	57.47	-0.23%	13,915
Nov 28, 2025	57.22	57.60	56.88	57.60	57.60	0.72%	15,522
Nov 26, 2025	56.79	57.28	56.56	57.19	56.92	1.10%	17,160
Nov 25, 2025	56.55	57.04	56.46	56.57	56.30	-0.11%	13,551
Nov 24, 2025	56.52	57.00	56.32	56.63	56.36	-0.62%	13,004
Nov 21, 2025	56.35	57.15	56.20	56.98	56.71	0.94%	9,254
Nov 20, 2025	56.76	57.39	56.36	56.45	56.18	-0.62%	14,174
Nov 19, 2025	57.21	57.90	56.64	56.80	56.53	-0.70%	20,877
Nov 18, 2025	56.96	57.50	56.66	57.20	56.93	0.59%	19,681
Nov 17, 2025	57.00	58.00	56.67	56.87	56.60	0.12%	10,970
Nov 14, 2025	56.72	57.64	56.50	56.80	56.53	-0.28%	25,723
Nov 13, 2025	56.93	57.65	56.87	56.96	56.69	0.18%	11,672
Nov 12, 2025	57.20	57.28	56.78	56.86	56.59	-0.59%	16,310
Nov 11, 2025	56.39	57.60	56.10	57.20	56.93	1.69%	14,583
Nov 10, 2025	56.80	57.03	56.03	56.25	55.98	-0.83%	17,143
Nov 7, 2025	56.49	56.87	56.20	56.72	56.45	0.53%	13,293
Nov 6, 2025	56.39	56.62	56.09	56.42	56.15	0.28%	12,105
Nov 5, 2025	56.49	57.00	56.16	56.26	55.99	0.16%	23,735
Nov 4, 2025	58.11	58.11	55.91	56.17	55.91	-3.40%	39,716
Nov 3, 2025	58.08	58.70	57.32	58.15	57.87	0.40%	12,561
Oct 31, 2025	57.79	58.00	57.21	57.92	57.65	-0.24%	17,134
Oct 30, 2025	58.59	59.46	57.88	58.06	57.52	-0.19%	20,085
Oct 29, 2025	59.46	59.91	58.10	58.17	57.63	-1.82%	24,850
Oct 28, 2025	60.22	60.50	59.20	59.25	58.70	-1.68%	24,202
Oct 27, 2025	60.22	60.36	59.72	60.26	59.70	0.21%	12,825
Oct 24, 2025	60.44	60.51	59.90	60.13	59.57	-0.04%	4,743
Oct 23, 2025	60.27	60.81	59.89	60.16	59.60	-0.12%	7,315
Oct 22, 2025	60.21	60.54	59.79	60.23	59.67	0.13%	9,997
Oct 21, 2025	60.65	60.86	59.79	60.15	59.59	-0.64%	22,238
Oct 20, 2025	59.90	60.58	59.00	60.54	59.97	1.31%	15,043
Oct 17, 2025	59.45	59.99	58.92	59.76	59.20	0.39%	7,874
Oct 16, 2025	59.50	59.91	59.00	59.52	58.96	0.30%	10,577
Oct 15, 2025	58.94	59.37	58.65	59.34	58.79	0.82%	7,873
Oct 14, 2025	58.80	59.09	58.57	58.86	58.31	0.26%	7,437
Oct 13, 2025	58.22	58.87	58.00	58.71	58.16	0.40%	14,810
Oct 10, 2025	58.61	58.98	58.25	58.48	57.93	-0.36%	14,861