Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	56.04	57.07	56.04	57.07	57.07	2.29%	-
Feb 25, 2026	56.50	56.72	55.79	55.79	55.56	-0.84%	-
Feb 24, 2026	56.75	56.75	56.26	56.26	56.03	-1.00%	-
Feb 23, 2026	55.67	56.83	55.67	56.83	56.60	1.61%	-
Feb 20, 2026	55.81	56.01	55.58	55.93	55.70	1.36%	-
Feb 19, 2026	55.21	55.60	55.10	55.18	54.95	0.05%	180
Feb 18, 2026	56.27	56.27	55.15	55.15	54.92	-1.52%	-
Feb 17, 2026	55.35	56.00	55.35	56.00	55.77	1.21%	-
Feb 16, 2026	54.70	55.53	54.70	55.33	55.10	-0.05%	-
Feb 13, 2026	54.61	55.36	54.51	55.36	55.13	-0.54%	-
Feb 12, 2026	54.41	55.66	54.26	55.66	55.43	2.79%	-
Feb 11, 2026	53.69	54.15	53.67	54.15	53.93	1.39%	478
Feb 10, 2026	52.95	53.41	52.95	53.41	53.19	1.14%	-
Feb 9, 2026	53.30	53.30	52.81	52.81	52.59	-0.53%	-
Feb 6, 2026	53.50	53.73	53.09	53.09	52.87	-1.17%	-
Feb 5, 2026	52.66	53.73	52.66	53.72	53.50	2.40%	889
Feb 4, 2026	51.92	52.46	51.92	52.46	52.24	1.33%	660
Feb 3, 2026	51.22	51.92	51.22	51.77	51.56	0.21%	208
Feb 2, 2026	51.36	51.80	51.11	51.66	51.45	1.19%	1,315
Jan 30, 2026	50.49	51.05	50.49	51.05	50.84	0.26%	-
Jan 28, 2026	50.80	50.92	50.74	50.92	50.49	0.61%	-
Jan 27, 2026	51.13	51.13	50.61	50.61	50.18	-0.71%	-
Jan 26, 2026	51.24	51.37	50.97	50.97	50.54	-0.55%	-
Jan 23, 2026	51.83	51.97	51.25	51.25	50.81	-2.29%	-
Jan 22, 2026	52.77	52.77	52.45	52.45	52.00	0.61%	-
Jan 21, 2026	52.52	52.64	52.13	52.13	51.69	-0.74%	200
Jan 20, 2026	51.96	52.52	51.66	52.52	52.07	0.46%	776
Jan 19, 2026	52.44	52.57	52.05	52.28	51.83	0.42%	77
Jan 16, 2026	52.10	52.12	52.06	52.06	51.62	-0.08%	150
Jan 15, 2026	51.62	52.10	51.54	52.10	51.66	1.80%	150
Jan 14, 2026	50.65	51.18	50.65	51.18	50.74	1.43%	-
Jan 13, 2026	50.42	50.54	50.36	50.46	50.03	0.76%	-
Jan 12, 2026	49.60	50.08	49.60	50.08	49.65	0.16%	-
Jan 9, 2026	50.05	50.13	50.00	50.00	49.57	-0.06%	-
Jan 8, 2026	49.08	50.03	49.08	50.03	49.60	1.08%	-
Jan 7, 2026	49.14	49.50	49.14	49.50	49.07	0.16%	-
Jan 6, 2026	49.10	49.42	49.10	49.42	48.99	0.98%	-
Jan 5, 2026	49.03	49.03	48.85	48.94	48.52	0.98%	10
Jan 2, 2026	48.24	48.46	48.03	48.46	48.05	0.59%	-
Dec 23, 2025	48.16	48.20	48.16	48.18	47.54	0.30%	-
Dec 22, 2025	48.35	48.35	47.85	48.03	47.39	-1.54%	305
Dec 19, 2025	48.77	48.78	48.40	48.78	48.13	-0.66%	390
Dec 18, 2025	48.70	49.11	48.70	49.11	48.45	0.21%	-
Dec 17, 2025	49.16	49.45	48.91	49.00	48.35	-0.18%	195
Dec 16, 2025	49.25	49.44	49.09	49.09	48.44	-	-
Dec 15, 2025	49.39	49.39	49.09	49.09	48.44	-0.35%	-
Dec 12, 2025	48.83	49.26	48.83	49.26	48.61	1.26%	-
Dec 11, 2025	48.64	48.76	48.36	48.65	48.00	-0.73%	96
Dec 10, 2025	49.16	49.17	49.01	49.01	48.36	-0.53%	-
Dec 9, 2025	49.39	49.55	49.15	49.27	48.61	-0.84%	413