Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	57.74	58.25	57.52	58.09	58.09	1.03%	6,553,362
Dec 2, 2025	57.59	57.73	57.07	57.50	57.50	0.12%	4,725,392
Dec 1, 2025	57.30	57.59	57.03	57.43	57.43	-0.31%	4,550,182
Nov 28, 2025	56.91	57.61	56.88	57.61	57.61	0.82%	3,425,096
Nov 26, 2025	56.74	57.40	56.68	57.14	56.87	0.74%	5,129,892
Nov 25, 2025	56.70	57.04	56.47	56.72	56.45	0.41%	7,259,967
Nov 24, 2025	56.90	57.03	56.30	56.49	56.22	-0.32%	10,444,721
Nov 21, 2025	56.49	57.16	56.31	56.67	56.40	0.66%	7,221,735
Nov 20, 2025	56.80	57.03	56.27	56.30	56.03	-0.72%	6,060,265
Nov 19, 2025	57.32	57.41	56.54	56.71	56.44	-1.10%	4,429,108
Nov 18, 2025	57.00	57.46	56.68	57.34	57.07	0.60%	5,440,684
Nov 17, 2025	56.84	57.07	56.66	57.00	56.73	0.35%	5,548,004
Nov 14, 2025	56.84	57.12	56.54	56.80	56.53	0.37%	5,630,908
Nov 13, 2025	56.96	57.65	56.55	56.59	56.32	-0.60%	6,716,357
Nov 12, 2025	57.07	57.20	56.77	56.93	56.66	-0.40%	5,497,989
Nov 11, 2025	56.68	57.26	56.62	57.16	56.89	1.38%	5,019,122
Nov 10, 2025	56.88	57.03	56.03	56.38	56.11	-0.86%	6,427,843
Nov 7, 2025	56.51	56.90	56.39	56.87	56.60	0.96%	5,958,483
Nov 6, 2025	56.31	56.65	56.08	56.33	56.06	0.37%	6,114,358
Nov 5, 2025	56.50	57.00	56.10	56.12	55.86	-0.04%	7,875,126
Nov 4, 2025	57.80	57.94	55.95	56.14	55.88	-3.54%	11,474,018
Nov 3, 2025	57.69	58.34	57.32	58.20	57.93	0.38%	7,773,547
Oct 31, 2025	57.46	58.19	57.21	57.98	57.71	0.12%	6,794,265
Oct 30, 2025	58.52	58.84	57.88	57.91	57.37	-0.77%	7,396,353
Oct 29, 2025	59.04	59.31	58.09	58.36	57.81	-1.44%	7,192,888
Oct 28, 2025	60.27	60.27	59.16	59.21	58.66	-1.97%	5,791,030
Oct 27, 2025	60.00	60.41	59.79	60.40	59.84	0.68%	4,946,488
Oct 24, 2025	60.38	60.44	59.98	59.99	59.43	-0.38%	3,884,242
Oct 23, 2025	60.51	60.58	59.88	60.22	59.66	-0.08%	3,455,745
Oct 22, 2025	60.05	60.55	59.86	60.27	59.71	0.40%	4,077,429
Oct 21, 2025	60.70	60.90	59.69	60.03	59.47	-1.01%	5,307,348
Oct 20, 2025	60.01	60.65	59.99	60.64	60.07	1.17%	3,687,642
Oct 17, 2025	59.50	59.99	59.33	59.94	59.38	1.10%	4,241,137
Oct 16, 2025	59.56	59.91	59.24	59.29	58.74	-0.29%	4,717,781
Oct 15, 2025	58.85	59.55	58.61	59.46	58.90	1.05%	5,143,806
Oct 14, 2025	58.73	59.09	58.56	58.84	58.29	0.19%	5,303,493
Oct 13, 2025	58.12	58.87	58.03	58.73	58.18	0.81%	4,231,653
Oct 10, 2025	58.76	58.97	58.22	58.26	57.72	-0.68%	4,849,447
Oct 9, 2025	59.14	59.30	58.42	58.66	58.11	-0.59%	4,040,084
Oct 8, 2025	59.49	59.55	58.96	59.01	58.46	-1.04%	4,673,467
Oct 7, 2025	59.96	60.09	59.51	59.63	59.07	-0.45%	4,613,245
Oct 6, 2025	60.25	60.39	59.90	59.90	59.34	-0.83%	4,976,757
Oct 3, 2025	60.05	60.74	60.05	60.40	59.84	0.53%	4,124,151
Oct 2, 2025	60.28	60.31	59.82	60.08	59.52	-0.63%	4,493,276
Oct 1, 2025	60.50	60.74	60.31	60.46	59.89	-0.54%	5,639,149
Sep 30, 2025	60.55	60.82	60.30	60.79	59.95	0.40%	6,683,992
Sep 29, 2025	60.30	60.55	60.10	60.55	59.72	0.38%	6,067,518
Sep 26, 2025	59.87	60.47	59.87	60.32	59.49	0.89%	5,681,779
Sep 25, 2025	60.20	60.36	59.49	59.79	58.97	-0.32%	4,799,278
Sep 24, 2025	59.67	60.30	59.46	59.98	59.16	0.72%	5,751,310