Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	64.98	65.92	64.50	64.66	64.66	-0.46%	9,918
Mar 12, 2026	64.65	65.43	64.14	64.96	64.96	0.90%	14,941
Mar 11, 2026	65.21	65.87	64.13	64.38	64.38	-1.11%	9,399
Mar 10, 2026	64.83	65.72	64.33	65.10	65.10	0.57%	19,584
Mar 9, 2026	64.04	64.76	62.95	64.73	64.73	-0.11%	20,579
Mar 6, 2026	64.75	65.10	64.24	64.80	64.80	0.19%	17,359
Mar 5, 2026	66.02	66.02	64.51	64.68	64.68	-1.90%	18,173
Mar 4, 2026	66.01	66.83	65.31	65.93	65.93	-1.06%	13,626
Mar 3, 2026	67.14	67.55	65.13	66.64	66.64	-1.07%	14,723
Mar 2, 2026	66.60	67.74	65.06	67.36	67.36	-0.15%	822,944
Feb 27, 2026	66.60	67.94	66.00	67.46	67.46	1.37%	24,112
Feb 26, 2026	65.97	67.65	65.66	66.55	66.28	1.03%	17,117
Feb 25, 2026	66.20	67.20	64.95	65.87	65.60	-0.81%	15,848
Feb 24, 2026	66.70	66.96	66.00	66.41	66.14	-0.09%	35,146
Feb 23, 2026	65.85	67.15	65.00	66.47	66.20	0.51%	48,072
Feb 20, 2026	65.64	66.24	64.60	66.13	65.86	1.16%	16,357
Feb 19, 2026	65.20	65.70	64.63	65.37	65.11	0.49%	7,992
Feb 18, 2026	66.46	66.85	65.02	65.05	64.79	-2.24%	15,950
Feb 17, 2026	65.62	66.62	64.88	66.54	66.27	1.14%	22,705
Feb 13, 2026	64.52	66.00	64.51	65.79	65.52	0.09%	17,687
Feb 12, 2026	64.63	66.26	64.21	65.73	65.46	2.30%	24,790
Feb 11, 2026	63.86	64.50	63.55	64.25	63.99	0.55%	14,413
Feb 10, 2026	62.80	63.90	62.50	63.90	63.64	1.72%	12,883
Feb 9, 2026	63.19	63.33	62.58	62.82	62.56	-0.46%	14,315
Feb 6, 2026	63.19	63.92	62.65	63.11	62.85	-0.49%	25,521
Feb 5, 2026	62.10	63.75	61.97	63.42	63.16	1.46%	44,912
Feb 4, 2026	61.34	62.54	60.42	62.51	62.26	2.01%	19,424
Feb 3, 2026	60.41	61.48	60.00	61.28	61.03	0.89%	27,740
Feb 2, 2026	60.87	61.70	60.44	60.74	60.49	-0.56%	25,422
Jan 30, 2026	60.34	61.10	60.00	61.08	60.83	0.81%	16,416
Jan 29, 2026	60.43	60.75	60.05	60.59	60.08	0.31%	15,107
Jan 28, 2026	60.83	61.30	60.28	60.40	59.89	-0.66%	10,197
Jan 27, 2026	60.67	61.00	60.23	60.80	60.29	0.62%	13,465
Jan 26, 2026	60.56	61.10	60.29	60.43	59.91	-0.42%	16,329
Jan 23, 2026	60.90	61.26	60.20	60.68	60.16	-1.05%	14,261
Jan 22, 2026	61.43	62.50	61.17	61.32	60.80	-0.16%	14,412
Jan 21, 2026	61.51	61.90	60.96	61.42	60.90	-0.32%	11,676
Jan 20, 2026	59.98	61.95	59.98	61.62	61.09	0.60%	27,993
Jan 16, 2026	60.49	61.36	59.96	61.25	60.73	0.86%	15,777
Jan 15, 2026	59.86	60.73	59.49	60.73	60.21	1.21%	17,186
Jan 14, 2026	59.04	60.01	59.00	60.01	59.50	1.07%	13,389
Jan 13, 2026	58.70	59.37	58.56	59.37	58.87	0.60%	7,741
Jan 12, 2026	57.95	59.04	57.00	59.02	58.51	1.44%	14,907
Jan 9, 2026	58.28	58.65	57.94	58.18	57.68	-0.54%	10,416
Jan 8, 2026	57.34	58.52	57.17	58.49	58.00	1.57%	20,664
Jan 7, 2026	57.43	57.92	56.99	57.59	57.10	0.77%	13,130
Jan 6, 2026	57.55	58.01	56.74	57.15	56.66	-0.94%	18,713
Jan 5, 2026	57.02	57.69	56.37	57.69	57.20	0.76%	28,538
Jan 2, 2026	56.50	57.26	55.93	57.26	56.77	1.16%	30,933
Dec 31, 2025	56.90	57.42	56.35	56.60	56.12	-0.63%	25,736