Realty Income Corporation (LON:0KUE)
London · Delayed Price · Currency is GBP · Price in USD 56.72
+0.30 (0.53%)
At close: Nov 7, 2025
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 56.49 | 56.87 | 56.20 | 56.72 | 56.72 | 0.53% | 13,293 |
| Nov 6, 2025 | 56.39 | 56.62 | 56.09 | 56.42 | 56.42 | 0.28% | 12,105 |
| Nov 5, 2025 | 56.49 | 57.00 | 56.16 | 56.26 | 56.26 | 0.16% | 23,735 |
| Nov 4, 2025 | 58.11 | 58.11 | 55.91 | 56.17 | 56.17 | -3.40% | 39,716 |
| Nov 3, 2025 | 58.08 | 58.70 | 57.32 | 58.15 | 58.15 | 0.40% | 12,561 |
| Oct 31, 2025 | 57.79 | 58.00 | 57.21 | 57.92 | 57.92 | -0.24% | 17,134 |
| Oct 30, 2025 | 58.59 | 59.46 | 57.88 | 58.06 | 57.79 | -0.19% | 20,085 |
| Oct 29, 2025 | 59.46 | 59.91 | 58.10 | 58.17 | 57.90 | -1.82% | 24,850 |
| Oct 28, 2025 | 60.22 | 60.50 | 59.20 | 59.25 | 58.97 | -1.68% | 24,202 |
| Oct 27, 2025 | 60.22 | 60.36 | 59.72 | 60.26 | 59.98 | 0.21% | 12,825 |
| Oct 24, 2025 | 60.44 | 60.51 | 59.90 | 60.13 | 59.85 | -0.04% | 4,743 |
| Oct 23, 2025 | 60.27 | 60.81 | 59.89 | 60.16 | 59.88 | -0.12% | 7,315 |
| Oct 22, 2025 | 60.21 | 60.54 | 59.79 | 60.23 | 59.95 | 0.13% | 9,997 |
| Oct 21, 2025 | 60.65 | 60.86 | 59.79 | 60.15 | 59.87 | -0.64% | 22,238 |
| Oct 20, 2025 | 59.90 | 60.58 | 59.00 | 60.54 | 60.26 | 1.31% | 15,043 |
| Oct 17, 2025 | 59.45 | 59.99 | 58.92 | 59.76 | 59.48 | 0.39% | 7,874 |
| Oct 16, 2025 | 59.50 | 59.91 | 59.00 | 59.52 | 59.24 | 0.30% | 10,577 |
| Oct 15, 2025 | 58.94 | 59.37 | 58.65 | 59.34 | 59.07 | 0.82% | 7,873 |
| Oct 14, 2025 | 58.80 | 59.09 | 58.57 | 58.86 | 58.59 | 0.26% | 7,437 |
| Oct 13, 2025 | 58.22 | 58.87 | 58.00 | 58.71 | 58.44 | 0.40% | 14,810 |
| Oct 10, 2025 | 58.61 | 58.98 | 58.25 | 58.48 | 58.21 | -0.36% | 14,861 |
| Oct 9, 2025 | 59.31 | 59.35 | 58.66 | 58.69 | 58.42 | -0.82% | 18,365 |
| Oct 8, 2025 | 59.83 | 60.10 | 59.06 | 59.18 | 58.90 | -0.96% | 13,867 |
| Oct 7, 2025 | 60.00 | 60.08 | 59.68 | 59.75 | 59.47 | -0.60% | 9,795 |
| Oct 6, 2025 | 60.40 | 60.70 | 59.91 | 60.11 | 59.83 | -0.89% | 20,259 |
| Oct 3, 2025 | 60.21 | 60.74 | 60.00 | 60.65 | 60.37 | 1.15% | 11,918 |
| Oct 2, 2025 | 60.58 | 60.59 | 59.84 | 59.96 | 59.68 | -0.77% | 23,861 |
| Oct 1, 2025 | 60.39 | 60.74 | 60.30 | 60.43 | 60.15 | -0.51% | 7,611 |
| Sep 30, 2025 | 60.75 | 60.78 | 59.50 | 60.74 | 60.19 | 0.47% | 14,293 |
| Sep 29, 2025 | 60.31 | 60.60 | 60.11 | 60.45 | 59.90 | 0.22% | 11,619 |
| Sep 26, 2025 | 59.80 | 60.64 | 59.66 | 60.32 | 59.77 | 1.22% | 12,838 |
| Sep 25, 2025 | 60.07 | 60.50 | 59.59 | 59.59 | 59.05 | -0.72% | 9,064 |
| Sep 24, 2025 | 59.57 | 60.25 | 59.45 | 60.02 | 59.48 | 1.18% | 13,350 |
| Sep 23, 2025 | 59.00 | 59.54 | 58.95 | 59.32 | 58.78 | 0.63% | 7,992 |
| Sep 22, 2025 | 59.49 | 59.49 | 58.50 | 58.95 | 58.42 | -0.62% | 14,345 |
| Sep 19, 2025 | 59.47 | 59.68 | 58.97 | 59.32 | 58.78 | -0.29% | 11,320 |
| Sep 18, 2025 | 59.76 | 60.65 | 58.84 | 59.49 | 58.95 | -1.60% | 11,695 |
| Sep 17, 2025 | 60.23 | 61.00 | 60.00 | 60.46 | 59.91 | 0.81% | 12,079 |
| Sep 16, 2025 | 60.81 | 60.85 | 59.45 | 59.97 | 59.43 | -0.68% | 16,378 |
| Sep 15, 2025 | 60.65 | 61.09 | 60.34 | 60.38 | 59.83 | -0.25% | 21,325 |
| Sep 12, 2025 | 60.30 | 60.54 | 59.99 | 60.53 | 59.98 | 0.82% | 10,985 |
| Sep 11, 2025 | 59.65 | 60.10 | 59.05 | 60.04 | 59.50 | 1.06% | 14,599 |
| Sep 10, 2025 | 59.48 | 59.85 | 59.16 | 59.41 | 58.87 | -0.02% | 15,470 |
| Sep 9, 2025 | 59.27 | 60.01 | 58.84 | 59.42 | 58.88 | 1.15% | 12,142 |
| Sep 8, 2025 | 59.10 | 59.50 | 58.64 | 58.75 | 58.21 | -0.18% | 12,832 |
| Sep 5, 2025 | 58.25 | 59.28 | 57.39 | 58.85 | 58.32 | 1.40% | 15,396 |
| Sep 4, 2025 | 58.00 | 58.64 | 57.94 | 58.04 | 57.51 | 0.22% | 9,971 |
| Sep 3, 2025 | 57.80 | 57.95 | 57.44 | 57.91 | 57.38 | 0.56% | 14,301 |
| Sep 2, 2025 | 58.72 | 58.73 | 57.59 | 57.59 | 57.07 | -1.52% | 24,642 |
| Aug 29, 2025 | 58.16 | 58.67 | 58.10 | 58.48 | 57.68 | 0.98% | 16,271 |