Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	59.31	59.35	58.66	58.69	58.14	-0.82%	18,365
Oct 8, 2025	59.83	60.10	59.06	59.18	58.62	-0.96%	13,867
Oct 7, 2025	60.00	60.08	59.68	59.75	59.19	-0.60%	9,795
Oct 6, 2025	60.40	60.70	59.91	60.11	59.55	-0.89%	20,259
Oct 3, 2025	60.21	60.74	60.00	60.65	60.08	1.15%	11,918
Oct 2, 2025	60.58	60.59	59.84	59.96	59.40	-0.77%	23,861
Oct 1, 2025	60.39	60.74	60.30	60.43	59.86	-0.51%	7,611
Sep 30, 2025	60.75	60.78	59.50	60.74	59.90	0.47%	14,293
Sep 29, 2025	60.31	60.60	60.11	60.45	59.62	0.22%	11,619
Sep 26, 2025	59.80	60.64	59.66	60.32	59.49	1.22%	12,838
Sep 25, 2025	60.07	60.50	59.59	59.59	58.77	-0.72%	9,064
Sep 24, 2025	59.57	60.25	59.45	60.02	59.19	1.18%	13,350
Sep 23, 2025	59.00	59.54	58.95	59.32	58.51	0.63%	7,992
Sep 22, 2025	59.49	59.49	58.50	58.95	58.14	-0.62%	14,345
Sep 19, 2025	59.47	59.68	58.97	59.32	58.50	-0.29%	11,320