Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	62.30	62.60	62.25	62.48	-	-0.26%	1,358,502
Mar 19, 2026	62.97	63.22	62.52	62.64	62.64	-0.63%	4,674,528
Mar 18, 2026	63.83	63.99	62.78	63.04	63.04	-1.64%	6,767,971
Mar 17, 2026	65.03	65.31	64.06	64.09	64.09	-1.28%	6,441,710
Mar 16, 2026	64.91	65.51	64.81	64.92	64.92	0.74%	6,810,289
Mar 13, 2026	65.67	65.82	64.36	64.44	64.44	-0.91%	5,746,410
Mar 12, 2026	64.55	65.42	64.34	65.03	65.03	0.49%	6,143,334
Mar 11, 2026	64.59	64.78	64.13	64.71	64.71	-0.26%	5,297,630
Mar 10, 2026	64.76	65.55	64.35	64.88	64.88	-0.09%	5,103,413
Mar 9, 2026	64.20	65.15	63.94	64.94	64.94	-0.09%	7,125,645
Mar 6, 2026	64.61	65.06	64.24	65.00	65.00	0.31%	6,227,804
Mar 5, 2026	65.32	65.56	64.45	64.80	64.80	-1.82%	8,087,254
Mar 4, 2026	66.43	66.45	65.32	66.00	66.00	-0.84%	7,194,952
Mar 3, 2026	66.70	67.04	66.16	66.56	66.56	-1.48%	6,130,303
Mar 2, 2026	66.80	67.73	66.51	67.56	67.56	0.84%	6,728,523
Feb 27, 2026	66.60	67.94	66.56	67.00	67.00	0.60%	13,212,644
Feb 26, 2026	66.13	67.02	66.10	66.60	66.33	0.92%	6,141,666
Feb 25, 2026	66.00	66.24	65.00	65.99	65.72	-0.80%	6,953,553
Feb 24, 2026	66.60	66.92	66.23	66.52	66.25	-0.24%	5,999,981
Feb 23, 2026	66.39	67.15	66.25	66.68	66.41	0.82%	5,348,659
Feb 20, 2026	65.83	66.37	65.50	66.14	65.87	0.98%	5,576,767
Feb 19, 2026	65.21	65.69	64.87	65.50	65.23	0.66%	5,367,721
Feb 18, 2026	66.40	66.44	65.02	65.07	64.81	-2.14%	7,854,630
Feb 17, 2026	65.75	66.74	65.75	66.49	66.22	1.26%	6,984,464
Feb 13, 2026	65.02	66.00	64.75	65.66	65.39	1.36%	5,767,336
Feb 12, 2026	64.70	66.28	64.70	64.78	64.52	0.43%	13,316,750
Feb 11, 2026	63.94	64.62	63.63	64.50	64.24	0.94%	6,624,451
Feb 10, 2026	63.22	64.14	62.98	63.90	63.64	1.28%	5,549,431
Feb 9, 2026	63.18	63.23	62.56	63.09	62.83	-0.22%	4,743,254
Feb 6, 2026	63.40	63.90	62.65	63.23	62.97	-0.21%	4,717,552
Feb 5, 2026	62.57	63.75	62.47	63.36	63.10	1.44%	8,392,549
Feb 4, 2026	61.68	62.53	61.25	62.46	62.21	1.63%	8,623,779
Feb 3, 2026	60.54	61.64	60.53	61.46	61.21	1.54%	6,668,809
Feb 2, 2026	61.03	61.28	60.45	60.53	60.28	-1.03%	5,991,313
Jan 30, 2026	60.63	61.23	60.40	61.16	60.91	0.63%	7,304,143
Jan 29, 2026	60.33	60.78	60.10	60.78	60.26	1.18%	5,344,194
Jan 28, 2026	60.92	61.16	59.90	60.07	59.56	-1.40%	5,077,776
Jan 27, 2026	60.41	60.97	60.23	60.92	60.40	0.86%	6,180,115
Jan 26, 2026	61.04	61.13	60.26	60.40	59.89	-0.56%	6,867,058
Jan 23, 2026	60.92	60.95	60.19	60.74	60.23	-0.18%	5,406,256
Jan 22, 2026	61.76	61.95	60.79	60.85	60.33	-1.52%	7,229,830
Jan 21, 2026	61.80	61.86	60.95	61.79	61.27	0.28%	6,318,953
Jan 20, 2026	61.42	61.95	60.87	61.62	61.10	0.33%	7,360,019
Jan 16, 2026	60.47	61.54	60.38	61.42	60.90	1.15%	7,223,374
Jan 15, 2026	60.30	60.75	60.15	60.72	60.21	0.68%	6,752,756
Jan 14, 2026	59.29	60.32	59.26	60.31	59.80	1.82%	6,755,241
Jan 13, 2026	58.95	59.38	58.67	59.23	58.73	0.58%	5,062,131
Jan 12, 2026	58.40	59.06	58.30	58.89	58.39	1.24%	6,354,725
Jan 9, 2026	58.22	58.67	58.02	58.17	57.68	-0.21%	5,188,087
Jan 8, 2026	57.32	58.54	57.30	58.29	57.80	1.64%	5,709,600