Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	60.34	61.10	60.00	61.08	61.08	0.81%	16,416
Jan 29, 2026	60.43	60.75	60.05	60.59	60.32	0.31%	15,107
Jan 28, 2026	60.83	61.30	60.28	60.40	60.13	-0.66%	10,197
Jan 27, 2026	60.67	61.00	60.23	60.80	60.53	0.62%	13,465
Jan 26, 2026	60.56	61.10	60.29	60.43	60.16	-0.42%	16,329
Jan 23, 2026	60.90	61.26	60.20	60.68	60.41	-1.05%	14,261
Jan 22, 2026	61.43	62.50	61.17	61.32	61.05	-0.16%	14,412
Jan 21, 2026	61.51	61.90	60.96	61.42	61.15	-0.32%	11,676
Jan 20, 2026	59.98	61.95	59.98	61.62	61.34	0.60%	27,993
Jan 16, 2026	60.49	61.36	59.96	61.25	60.98	0.86%	15,777
Jan 15, 2026	59.86	60.73	59.49	60.73	60.46	1.21%	17,186
Jan 14, 2026	59.04	60.01	59.00	60.01	59.74	1.07%	13,389
Jan 13, 2026	58.70	59.37	58.56	59.37	59.11	0.60%	7,741
Jan 12, 2026	57.95	59.04	57.00	59.02	58.75	1.44%	14,907
Jan 9, 2026	58.28	58.65	57.94	58.18	57.92	-0.54%	10,416
Jan 8, 2026	57.34	58.52	57.17	58.49	58.23	1.57%	20,664
Jan 7, 2026	57.43	57.92	56.99	57.59	57.33	0.77%	13,130
Jan 6, 2026	57.55	58.01	56.74	57.15	56.89	-0.94%	18,713
Jan 5, 2026	57.02	57.69	56.37	57.69	57.43	0.76%	28,538
Jan 2, 2026	56.50	57.26	55.93	57.26	57.00	1.16%	30,933
Dec 31, 2025	56.90	57.42	56.35	56.60	56.35	-0.63%	25,736
Dec 30, 2025	56.98	57.54	56.73	56.96	56.44	0.34%	11,994
Dec 29, 2025	56.83	57.05	56.00	56.77	56.25	0.16%	18,434
Dec 24, 2025	56.34	56.72	55.49	56.68	56.16	0.78%	7,301
Dec 23, 2025	56.68	57.80	56.10	56.24	55.72	-0.54%	20,128
Dec 22, 2025	56.54	56.95	56.01	56.55	56.03	-0.45%	20,884
Dec 19, 2025	56.94	57.21	56.59	56.80	56.28	0.14%	22,408
Dec 18, 2025	57.70	57.99	56.66	56.72	56.20	-1.60%	29,291
Dec 17, 2025	57.60	58.10	57.21	57.64	57.11	0.21%	7,431
Dec 16, 2025	57.76	58.56	57.51	57.52	56.99	-0.34%	13,379
Dec 15, 2025	57.80	58.11	57.47	57.72	57.19	0.02%	16,808
Dec 12, 2025	57.33	57.91	56.92	57.71	57.18	1.05%	12,983
Dec 11, 2025	56.94	57.80	56.72	57.11	56.59	0.11%	12,560
Dec 10, 2025	57.20	58.00	56.90	57.05	56.53	-0.40%	6,240
Dec 9, 2025	57.46	58.54	57.00	57.28	56.75	-0.76%	6,165
Dec 8, 2025	58.58	58.95	57.68	57.72	57.18	-1.86%	17,139
Dec 5, 2025	58.24	58.81	58.00	58.81	58.27	1.33%	20,249
Dec 4, 2025	57.96	58.61	57.80	58.04	57.51	0.62%	18,024
Dec 3, 2025	57.49	58.24	57.30	57.68	57.15	0.75%	10,109
Dec 2, 2025	57.43	58.00	56.95	57.25	56.72	-0.38%	12,711
Dec 1, 2025	57.45	58.00	57.00	57.47	56.94	-0.23%	13,915
Nov 28, 2025	57.22	57.60	56.88	57.60	57.07	0.72%	15,522
Nov 26, 2025	56.79	57.28	56.56	57.19	56.40	1.10%	17,160
Nov 25, 2025	56.55	57.04	56.46	56.57	55.78	-0.11%	13,551
Nov 24, 2025	56.52	57.00	56.32	56.63	55.84	-0.62%	13,004
Nov 21, 2025	56.35	57.15	56.20	56.98	56.19	0.94%	9,254
Nov 20, 2025	56.76	57.39	56.36	56.45	55.67	-0.62%	14,174
Nov 19, 2025	57.21	57.90	56.64	56.80	56.01	-0.70%	20,877
Nov 18, 2025	56.96	57.50	56.66	57.20	56.41	0.59%	19,681
Nov 17, 2025	57.00	58.00	56.67	56.87	56.08	0.12%	10,970