Realty Income Corporation (LON:0KUE)
London · Delayed Price · Currency is GBP · Price in USD 62.84
-0.59 (-0.93%)
Aug 21, 2026, 5:15 PM GMT
LON:0KUE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 63.22 | 63.55 | 62.62 | 62.88 | 62.88 | -0.88% | 13,291 |
| Aug 20, 2026 | 62.80 | 63.49 | 62.50 | 63.44 | 63.44 | 0.84% | 13,278 |
| Aug 19, 2026 | 62.40 | 63.24 | 62.22 | 62.91 | 62.91 | 0.96% | 11,223 |
| Aug 18, 2026 | 62.51 | 63.15 | 62.20 | 62.31 | 62.31 | -0.27% | 23,404 |
| Aug 17, 2026 | 62.80 | 63.50 | 62.13 | 62.48 | 62.48 | -0.68% | 28,798 |
| Aug 14, 2026 | 63.07 | 63.33 | 62.50 | 62.91 | 62.91 | -0.47% | 12,926 |
| Aug 13, 2026 | 62.58 | 63.38 | 62.56 | 63.21 | 63.21 | 1.17% | 21,067 |
| Aug 12, 2026 | 61.97 | 62.65 | 61.70 | 62.48 | 62.48 | 0.43% | 16,732 |
| Aug 11, 2026 | 61.88 | 62.43 | 61.50 | 62.21 | 62.21 | 0.88% | 13,829 |
| Aug 10, 2026 | 62.68 | 63.06 | 61.29 | 61.67 | 61.67 | -1.68% | 33,954 |
| Aug 7, 2026 | 62.52 | 63.50 | 62.00 | 62.73 | 62.73 | 0.14% | 18,363 |
| Aug 6, 2026 | 63.31 | 64.96 | 62.30 | 62.64 | 62.64 | 0.43% | 15,304 |
| Aug 5, 2026 | 63.16 | 63.50 | 62.15 | 62.37 | 62.37 | -1.00% | 19,784 |
| Aug 4, 2026 | 63.61 | 64.00 | 62.14 | 63.00 | 63.00 | -0.28% | 31,471 |
| Aug 3, 2026 | 63.89 | 64.50 | 62.97 | 63.18 | 63.18 | -1.06% | 23,831 |
| Jul 31, 2026 | 64.13 | 65.00 | 63.25 | 63.86 | 63.86 | 0.29% | 19,623 |
| Jul 30, 2026 | 65.49 | 66.31 | 63.65 | 63.95 | 63.68 | -2.11% | 275,059 |
| Jul 29, 2026 | 65.70 | 66.50 | 65.25 | 65.33 | 65.05 | -1.46% | 9,848 |
| Jul 28, 2026 | 65.57 | 66.84 | 65.00 | 66.30 | 66.02 | 0.80% | 19,219 |
| Jul 27, 2026 | 65.50 | 66.45 | 65.20 | 65.77 | 65.49 | 0.67% | 14,576 |
| Jul 24, 2026 | 64.87 | 65.90 | 64.40 | 65.33 | 65.05 | 0.83% | 11,920 |
| Jul 23, 2026 | 65.03 | 66.00 | 64.23 | 64.79 | 64.51 | -0.75% | 10,324 |
| Jul 22, 2026 | 64.98 | 66.38 | 64.85 | 65.28 | 65.00 | 0.62% | 12,023 |
| Jul 21, 2026 | 65.17 | 66.13 | 64.18 | 64.88 | 64.60 | -0.49% | 10,925 |
| Jul 20, 2026 | 65.50 | 66.00 | 64.69 | 65.20 | 64.92 | -0.41% | 20,293 |
| Jul 17, 2026 | 65.70 | 67.17 | 65.00 | 65.47 | 65.19 | 0.03% | 28,639 |
| Jul 16, 2026 | 63.39 | 65.47 | 63.20 | 65.45 | 65.17 | 2.73% | 21,306 |
| Jul 15, 2026 | 63.70 | 64.29 | 63.40 | 63.71 | 63.44 | -0.39% | 10,921 |
| Jul 14, 2026 | 64.14 | 64.44 | 63.35 | 63.96 | 63.69 | -0.19% | 9,374 |
| Jul 13, 2026 | 63.38 | 64.25 | 63.00 | 64.08 | 63.81 | 1.86% | 18,310 |
| Jul 10, 2026 | 63.30 | 64.24 | 61.76 | 62.91 | 62.64 | -0.87% | 16,061 |
| Jul 9, 2026 | 63.24 | 63.75 | 62.84 | 63.46 | 63.19 | 0.13% | 9,113 |
| Jul 8, 2026 | 63.88 | 64.78 | 63.28 | 63.38 | 63.11 | -0.94% | 8,817 |
| Jul 7, 2026 | 63.25 | 64.75 | 62.88 | 63.98 | 63.71 | 1.17% | 20,337 |
| Jul 6, 2026 | 63.67 | 64.00 | 62.31 | 63.24 | 62.97 | -0.50% | 20,974 |
| Jul 2, 2026 | 61.85 | 63.56 | 61.50 | 63.56 | 63.29 | 1.93% | 31,175 |
| Jul 1, 2026 | 61.92 | 63.24 | 61.80 | 62.36 | 62.09 | -0.40% | 15,917 |
| Jun 30, 2026 | 63.00 | 63.56 | 62.03 | 62.61 | 62.34 | 0.56% | 16,811 |
| Jun 29, 2026 | 63.00 | 63.23 | 62.24 | 62.53 | 61.99 | -0.82% | 23,310 |
| Jun 26, 2026 | 62.08 | 63.07 | 61.30 | 63.05 | 62.51 | 2.09% | 27,578 |
| Jun 25, 2026 | 61.60 | 62.51 | 61.09 | 61.76 | 61.23 | -0.44% | 13,662 |
| Jun 24, 2026 | 61.39 | 62.11 | 61.25 | 62.03 | 61.50 | 0.75% | 37,561 |
| Jun 23, 2026 | 60.69 | 61.69 | 60.10 | 61.57 | 61.04 | 1.08% | 27,600 |
| Jun 22, 2026 | 60.48 | 60.98 | 60.20 | 60.91 | 60.39 | 0.28% | 23,154 |
| Jun 18, 2026 | 60.70 | 60.99 | 60.40 | 60.74 | 60.22 | -0.03% | 15,964 |
| Jun 17, 2026 | 62.02 | 62.50 | 60.70 | 60.76 | 60.24 | -1.73% | 22,303 |
| Jun 16, 2026 | 62.14 | 62.56 | 61.80 | 61.83 | 61.30 | -0.74% | 21,840 |
| Jun 15, 2026 | 62.72 | 62.97 | 62.11 | 62.29 | 61.76 | -0.42% | 36,764 |
| Jun 12, 2026 | 61.89 | 62.86 | 61.54 | 62.55 | 62.01 | 0.29% | 29,853 |
| Jun 11, 2026 | 61.92 | 62.84 | 61.19 | 62.37 | 61.84 | 0.25% | 17,208 |