Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	58.80	58.80	57.88	57.91	57.91	-1.03%	12,849
Aug 27, 2025	58.30	58.75	57.44	58.51	58.51	0.26%	9,541
Aug 26, 2025	58.38	58.79	57.74	58.36	58.36	0.02%	17,229
Aug 25, 2025	59.30	61.08	58.22	58.35	58.35	-1.22%	12,739
Aug 22, 2025	59.50	60.74	58.90	59.07	59.07	-1.07%	17,917
Aug 21, 2025	59.79	59.88	59.22	59.71	59.71	-0.27%	15,177
Aug 20, 2025	59.00	60.12	58.60	59.87	59.87	1.94%	31,122
Aug 19, 2025	57.92	58.86	57.00	58.73	58.73	1.04%	16,806
Aug 18, 2025	58.50	58.79	58.12	58.13	58.13	-0.87%	21,519
Aug 15, 2025	57.92	58.67	57.70	58.64	58.64	1.67%	16,969
Aug 14, 2025	57.85	58.02	57.18	57.67	57.67	-0.09%	7,983
Aug 13, 2025	57.60	58.31	57.32	57.72	57.72	0.44%	9,754
Aug 12, 2025	57.46	57.80	57.02	57.47	57.47	-0.07%	10,241
Aug 11, 2025	57.52	57.90	57.16	57.51	57.51	-0.60%	13,133
Aug 8, 2025	57.19	57.98	57.06	57.86	57.86	1.27%	11,871
Aug 7, 2025	56.90	57.51	56.30	57.14	57.14	0.20%	17,723
Aug 6, 2025	57.26	58.00	56.87	57.02	57.02	-0.40%	21,678
Aug 5, 2025	57.44	57.57	56.95	57.25	57.25	0.07%	6,101
Aug 4, 2025	56.42	57.42	56.12	57.21	57.21	1.66%	14,433
Aug 1, 2025	56.24	57.00	55.00	56.28	56.28	0.10%	11,879
Jul 31, 2025	56.78	57.00	56.22	56.22	55.95	-1.98%	22,091
Jul 30, 2025	57.35	57.75	57.23	57.36	57.09	0.28%	16,054
Jul 29, 2025	57.02	57.40	56.77	57.20	56.93	0.17%	16,411
Jul 28, 2025	57.95	58.10	57.10	57.10	56.83	-1.15%	19,587
Jul 25, 2025	58.09	58.13	57.29	57.76	57.49	-0.73%	7,615
Jul 24, 2025	57.75	58.26	57.64	58.19	57.91	0.86%	8,635
Jul 23, 2025	57.73	58.09	57.58	57.69	57.42	0.22%	5,685
Jul 22, 2025	56.48	57.66	56.47	57.56	57.29	1.83%	21,957
Jul 21, 2025	56.50	56.98	56.49	56.53	56.26	0.12%	17,036
Jul 18, 2025	56.50	56.82	56.30	56.46	56.19	-0.11%	9,877
Jul 17, 2025	56.74	56.94	56.46	56.52	56.25	-0.46%	10,483
Jul 16, 2025	56.94	57.20	56.61	56.78	56.51	-0.45%	14,709
Jul 15, 2025	58.40	58.42	56.87	57.04	56.77	-2.60%	15,427
Jul 14, 2025	57.20	58.58	56.95	58.56	58.28	2.52%	19,735
Jul 11, 2025	56.96	57.16	56.59	57.12	56.85	0.06%	11,514
Jul 10, 2025	57.10	57.14	56.60	57.09	56.81	-0.01%	12,565
Jul 9, 2025	57.54	57.58	57.09	57.09	56.82	-0.57%	12,194
Jul 8, 2025	57.51	57.64	57.05	57.42	57.14	0.01%	17,826
Jul 7, 2025	58.10	58.40	57.27	57.41	57.14	-0.50%	13,896
Jul 3, 2025	57.80	57.90	57.39	57.70	57.43	0.15%	17,014
Jul 2, 2025	57.88	58.00	57.16	57.61	57.34	-0.35%	7,962
Jul 1, 2025	57.38	58.14	57.32	57.82	57.54	1.45%	12,065
Jun 30, 2025	57.35	57.35	56.56	56.99	56.45	-0.31%	18,288
Jun 27, 2025	57.32	57.64	56.97	57.17	56.63	0.41%	9,448
Jun 26, 2025	57.30	57.55	56.83	56.94	56.40	-0.56%	10,116
Jun 25, 2025	58.04	58.04	57.09	57.26	56.72	-1.43%	11,599
Jun 24, 2025	58.36	58.39	57.88	58.09	57.54	-0.45%	12,150
Jun 23, 2025	57.03	58.38	57.03	58.35	57.80	1.29%	18,986
Jun 20, 2025	57.58	57.99	57.20	57.61	57.06	-0.34%	7,710
Jun 18, 2025	57.58	57.85	57.29	57.80	57.26	0.40%	7,727