Realty Income Corporation (LON:0KUE)
London · Delayed Price · Currency is GBP · Price in USD 60.65
+0.69 (1.15%)
At close: Oct 3, 2025
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 60.21 | 60.74 | 60.00 | 60.65 | 60.65 | 1.15% | 11,918 |
| Oct 2, 2025 | 60.58 | 60.59 | 59.84 | 59.96 | 59.96 | -0.77% | 23,861 |
| Oct 1, 2025 | 60.39 | 60.74 | 60.30 | 60.43 | 60.43 | -0.51% | 7,611 |
| Sep 30, 2025 | 60.75 | 60.78 | 59.50 | 60.74 | 60.46 | 0.47% | 14,293 |
| Sep 29, 2025 | 60.31 | 60.60 | 60.11 | 60.45 | 60.18 | 0.22% | 11,619 |
| Sep 26, 2025 | 59.80 | 60.64 | 59.66 | 60.32 | 60.05 | 1.22% | 12,838 |
| Sep 25, 2025 | 60.07 | 60.50 | 59.59 | 59.59 | 59.32 | -0.72% | 9,064 |
| Sep 24, 2025 | 59.57 | 60.25 | 59.45 | 60.02 | 59.75 | 1.18% | 13,350 |
| Sep 23, 2025 | 59.00 | 59.54 | 58.95 | 59.32 | 59.06 | 0.63% | 7,992 |
| Sep 22, 2025 | 59.49 | 59.49 | 58.50 | 58.95 | 58.69 | -0.62% | 14,345 |
| Sep 19, 2025 | 59.47 | 59.68 | 58.97 | 59.32 | 59.05 | -0.29% | 11,320 |
| Sep 18, 2025 | 59.76 | 60.65 | 58.84 | 59.49 | 59.22 | -1.60% | 11,695 |
| Sep 17, 2025 | 60.23 | 61.00 | 60.00 | 60.46 | 60.19 | 0.81% | 12,079 |
| Sep 16, 2025 | 60.81 | 60.85 | 59.45 | 59.97 | 59.70 | -0.68% | 16,378 |
| Sep 15, 2025 | 60.65 | 61.09 | 60.34 | 60.38 | 60.11 | -0.25% | 21,325 |
| Sep 12, 2025 | 60.30 | 60.54 | 59.99 | 60.53 | 60.26 | 0.82% | 10,985 |
| Sep 11, 2025 | 59.65 | 60.10 | 59.05 | 60.04 | 59.77 | 1.06% | 14,599 |
| Sep 10, 2025 | 59.48 | 59.85 | 59.16 | 59.41 | 59.15 | -0.02% | 15,470 |
| Sep 9, 2025 | 59.27 | 60.01 | 58.84 | 59.42 | 59.16 | 1.15% | 12,142 |
| Sep 8, 2025 | 59.10 | 59.50 | 58.64 | 58.75 | 58.48 | -0.18% | 12,832 |
| Sep 5, 2025 | 58.25 | 59.28 | 57.39 | 58.85 | 58.59 | 1.40% | 15,396 |
| Sep 4, 2025 | 58.00 | 58.64 | 57.94 | 58.04 | 57.78 | 0.22% | 9,971 |
| Sep 3, 2025 | 57.80 | 57.95 | 57.44 | 57.91 | 57.65 | 0.56% | 14,301 |
| Sep 2, 2025 | 58.72 | 58.73 | 57.59 | 57.59 | 57.33 | -1.52% | 24,642 |
| Aug 29, 2025 | 58.16 | 58.67 | 58.10 | 58.48 | 57.95 | 0.98% | 16,271 |
| Aug 28, 2025 | 58.80 | 58.80 | 57.88 | 57.91 | 57.39 | -1.03% | 12,849 |
| Aug 27, 2025 | 58.30 | 58.75 | 57.44 | 58.51 | 57.98 | 0.26% | 9,541 |
| Aug 26, 2025 | 58.38 | 58.79 | 57.74 | 58.36 | 57.83 | 0.02% | 17,229 |
| Aug 25, 2025 | 59.30 | 61.08 | 58.22 | 58.35 | 57.82 | -1.22% | 12,739 |
| Aug 22, 2025 | 59.50 | 60.74 | 58.90 | 59.07 | 58.54 | -1.07% | 17,917 |
| Aug 21, 2025 | 59.79 | 59.88 | 59.22 | 59.71 | 59.17 | -0.27% | 15,177 |
| Aug 20, 2025 | 59.00 | 60.12 | 58.60 | 59.87 | 59.33 | 1.94% | 31,122 |
| Aug 19, 2025 | 57.92 | 58.86 | 57.00 | 58.73 | 58.20 | 1.04% | 16,806 |
| Aug 18, 2025 | 58.50 | 58.79 | 58.12 | 58.13 | 57.60 | -0.87% | 21,519 |
| Aug 15, 2025 | 57.92 | 58.67 | 57.70 | 58.64 | 58.11 | 1.67% | 16,969 |
| Aug 14, 2025 | 57.85 | 58.02 | 57.18 | 57.67 | 57.15 | -0.09% | 7,983 |
| Aug 13, 2025 | 57.60 | 58.31 | 57.32 | 57.72 | 57.20 | 0.44% | 9,754 |
| Aug 12, 2025 | 57.46 | 57.80 | 57.02 | 57.47 | 56.95 | -0.07% | 10,241 |
| Aug 11, 2025 | 57.52 | 57.90 | 57.16 | 57.51 | 56.99 | -0.60% | 13,133 |
| Aug 8, 2025 | 57.19 | 57.98 | 57.06 | 57.86 | 57.33 | 1.27% | 11,871 |
| Aug 7, 2025 | 56.90 | 57.51 | 56.30 | 57.14 | 56.62 | 0.20% | 17,723 |
| Aug 6, 2025 | 57.26 | 58.00 | 56.87 | 57.02 | 56.51 | -0.40% | 21,678 |
| Aug 5, 2025 | 57.44 | 57.57 | 56.95 | 57.25 | 56.73 | 0.07% | 6,101 |
| Aug 4, 2025 | 56.42 | 57.42 | 56.12 | 57.21 | 56.69 | 1.66% | 14,433 |
| Aug 1, 2025 | 56.24 | 57.00 | 55.00 | 56.28 | 55.77 | 0.10% | 11,879 |
| Jul 31, 2025 | 56.78 | 57.00 | 56.22 | 56.22 | 55.45 | -1.98% | 22,091 |
| Jul 30, 2025 | 57.35 | 57.75 | 57.23 | 57.36 | 56.57 | 0.28% | 16,054 |
| Jul 29, 2025 | 57.02 | 57.40 | 56.77 | 57.20 | 56.41 | 0.17% | 16,411 |
| Jul 28, 2025 | 57.95 | 58.10 | 57.10 | 57.10 | 56.31 | -1.15% | 19,587 |
| Jul 25, 2025 | 58.09 | 58.13 | 57.29 | 57.76 | 56.97 | -0.73% | 7,615 |