Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	58.28	58.65	57.94	58.18	58.18	-0.54%	10,416
Jan 8, 2026	57.34	58.52	57.17	58.49	58.49	1.57%	20,664
Jan 7, 2026	57.43	57.92	56.99	57.59	57.59	0.77%	13,130
Jan 6, 2026	57.55	58.01	56.74	57.15	57.15	-0.94%	18,713
Jan 5, 2026	57.02	57.69	56.37	57.69	57.69	0.76%	28,538
Jan 2, 2026	56.50	57.26	55.93	57.26	57.26	1.16%	30,933
Dec 31, 2025	56.90	57.42	56.35	56.60	56.60	-0.63%	25,736
Dec 30, 2025	56.98	57.54	56.73	56.96	56.69	0.34%	11,994
Dec 29, 2025	56.83	57.05	56.00	56.77	56.50	0.16%	18,434
Dec 24, 2025	56.34	56.72	55.49	56.68	56.41	0.78%	7,301
Dec 23, 2025	56.68	57.80	56.10	56.24	55.97	-0.54%	20,128
Dec 22, 2025	56.54	56.95	56.01	56.55	56.28	-0.45%	20,884
Dec 19, 2025	56.94	57.21	56.59	56.80	56.53	0.14%	22,408
Dec 18, 2025	57.70	57.99	56.66	56.72	56.45	-1.60%	29,291
Dec 17, 2025	57.60	58.10	57.21	57.64	57.37	0.21%	7,431
Dec 16, 2025	57.76	58.56	57.51	57.52	57.25	-0.34%	13,379
Dec 15, 2025	57.80	58.11	57.47	57.72	57.44	0.02%	16,808
Dec 12, 2025	57.33	57.91	56.92	57.71	57.43	1.05%	12,983
Dec 11, 2025	56.94	57.80	56.72	57.11	56.84	0.11%	12,560
Dec 10, 2025	57.20	58.00	56.90	57.05	56.78	-0.40%	6,240
Dec 9, 2025	57.46	58.54	57.00	57.28	57.01	-0.76%	6,165
Dec 8, 2025	58.58	58.95	57.68	57.72	57.44	-1.86%	17,139
Dec 5, 2025	58.24	58.81	58.00	58.81	58.53	1.33%	20,249
Dec 4, 2025	57.96	58.61	57.80	58.04	57.76	0.62%	18,024
Dec 3, 2025	57.49	58.24	57.30	57.68	57.41	0.75%	10,109
Dec 2, 2025	57.43	58.00	56.95	57.25	56.98	-0.38%	12,711
Dec 1, 2025	57.45	58.00	57.00	57.47	57.20	-0.23%	13,915
Nov 28, 2025	57.22	57.60	56.88	57.60	57.33	0.72%	15,522
Nov 26, 2025	56.79	57.28	56.56	57.19	56.65	1.10%	17,160
Nov 25, 2025	56.55	57.04	56.46	56.57	56.03	-0.11%	13,551
Nov 24, 2025	56.52	57.00	56.32	56.63	56.09	-0.62%	13,004
Nov 21, 2025	56.35	57.15	56.20	56.98	56.44	0.94%	9,254
Nov 20, 2025	56.76	57.39	56.36	56.45	55.92	-0.62%	14,174
Nov 19, 2025	57.21	57.90	56.64	56.80	56.26	-0.70%	20,877
Nov 18, 2025	56.96	57.50	56.66	57.20	56.66	0.59%	19,681
Nov 17, 2025	57.00	58.00	56.67	56.87	56.33	0.12%	10,970
Nov 14, 2025	56.72	57.64	56.50	56.80	56.26	-0.28%	25,723
Nov 13, 2025	56.93	57.65	56.87	56.96	56.42	0.18%	11,672
Nov 12, 2025	57.20	57.28	56.78	56.86	56.32	-0.59%	16,310
Nov 11, 2025	56.39	57.60	56.10	57.20	56.66	1.69%	14,583
Nov 10, 2025	56.80	57.03	56.03	56.25	55.72	-0.83%	17,143
Nov 7, 2025	56.49	56.87	56.20	56.72	56.18	0.53%	13,293
Nov 6, 2025	56.39	56.62	56.09	56.42	55.89	0.28%	12,105
Nov 5, 2025	56.49	57.00	56.16	56.26	55.73	0.16%	23,735
Nov 4, 2025	58.11	58.11	55.91	56.17	55.64	-3.40%	39,716
Nov 3, 2025	58.08	58.70	57.32	58.15	57.60	0.40%	12,561
Oct 31, 2025	57.79	58.00	57.21	57.92	57.37	-0.24%	17,134
Oct 30, 2025	58.59	59.46	57.88	58.06	57.24	-0.19%	20,085
Oct 29, 2025	59.46	59.91	58.10	58.17	57.35	-1.82%	24,850
Oct 28, 2025	60.22	60.50	59.20	59.25	58.42	-1.68%	24,202