Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	56.68	57.64	56.63	57.55	57.55	0.91%	5,835,143
Feb 28, 2025	56.84	57.25	56.66	57.03	56.77	0.81%	7,520,350
Feb 27, 2025	56.07	56.83	56.05	56.57	56.31	0.84%	5,082,147
Feb 26, 2025	56.16	56.91	55.90	56.10	55.84	-0.25%	6,078,298
Feb 25, 2025	55.69	56.46	54.13	56.24	55.98	-1.87%	9,777,972
Feb 24, 2025	56.74	57.56	56.66	57.31	57.04	0.39%	5,309,279
Feb 21, 2025	56.72	57.33	56.63	57.09	56.83	1.01%	7,387,242
Feb 20, 2025	55.67	56.70	55.67	56.52	56.26	1.53%	5,226,065
Feb 19, 2025	55.05	55.88	55.00	55.67	55.41	0.80%	4,123,507
Feb 18, 2025	54.35	55.24	54.23	55.23	54.97	1.36%	3,811,538
Feb 14, 2025	55.08	55.43	54.47	54.49	54.24	-0.78%	3,721,331
Feb 13, 2025	54.12	55.00	53.93	54.92	54.67	1.57%	4,129,722
Feb 12, 2025	53.66	54.15	53.30	54.07	53.82	-0.57%	4,309,976
Feb 11, 2025	53.99	54.58	53.80	54.38	54.13	0.78%	3,893,174
Feb 10, 2025	54.05	54.37	53.59	53.96	53.71	-0.30%	3,831,239
Feb 7, 2025	54.18	54.35	53.87	54.12	53.87	-0.31%	4,544,545
Feb 6, 2025	54.62	54.70	54.02	54.29	54.04	-0.26%	4,367,303
Feb 5, 2025	54.59	54.73	54.05	54.43	54.18	0.74%	4,581,678
Feb 4, 2025	54.29	54.44	53.85	54.03	53.78	-0.84%	3,700,776
Feb 3, 2025	53.90	54.75	53.61	54.49	54.24	-0.27%	4,324,235
Jan 31, 2025	54.09	55.08	54.03	54.64	54.13	0.59%	6,777,451
Jan 30, 2025	54.70	54.84	53.78	54.32	53.81	0.48%	4,277,756
Jan 29, 2025	55.09	55.17	53.89	54.06	53.55	-1.67%	3,510,727
Jan 28, 2025	55.63	55.92	54.89	54.98	54.46	-1.82%	3,694,680
Jan 27, 2025	55.10	56.15	54.91	56.00	55.47	3.05%	6,102,670
Jan 24, 2025	54.05	54.57	53.89	54.34	53.83	0.39%	3,359,156
Jan 23, 2025	54.08	54.24	53.53	54.13	53.62	0.32%	3,785,560
Jan 22, 2025	54.86	54.95	53.93	53.96	53.45	-2.35%	4,950,005
Jan 21, 2025	54.73	55.49	54.66	55.26	54.74	1.17%	5,732,438
Jan 17, 2025	54.65	55.11	54.46	54.62	54.11	0.07%	5,345,374
Jan 16, 2025	53.19	54.63	53.10	54.58	54.07	2.65%	4,332,035
Jan 15, 2025	54.38	54.40	53.04	53.17	52.67	0.04%	4,978,005
Jan 14, 2025	52.54	53.36	52.45	53.15	52.65	1.30%	4,294,589
Jan 13, 2025	51.75	52.53	51.60	52.47	51.98	1.55%	5,172,748
Jan 10, 2025	52.01	52.24	51.64	51.67	51.18	-1.60%	5,852,120
Jan 8, 2025	52.54	52.54	51.95	52.51	52.02	-	4,727,817
Jan 7, 2025	52.85	53.58	52.41	52.51	52.02	-0.42%	4,908,545
Jan 6, 2025	53.21	53.28	52.47	52.73	52.23	-1.03%	6,850,034
Jan 3, 2025	52.64	53.31	52.54	53.28	52.78	1.29%	4,076,272
Jan 2, 2025	53.26	53.35	52.40	52.60	52.10	-1.52%	4,991,084
Dec 31, 2024	52.96	53.48	52.87	53.41	52.64	1.29%	5,643,315
Dec 30, 2024	52.56	52.86	52.20	52.73	51.97	0.13%	5,695,297
Dec 27, 2024	52.93	53.48	52.47	52.66	51.90	-0.77%	5,373,852
Dec 26, 2024	53.11	53.39	52.89	53.07	52.31	-0.32%	7,391,190
Dec 24, 2024	52.88	53.24	52.67	53.24	52.47	0.45%	2,585,016
Dec 23, 2024	52.70	53.07	52.44	53.00	52.24	0.40%	5,474,870
Dec 20, 2024	52.00	53.56	52.00	52.79	52.03	1.99%	14,467,152
Dec 19, 2024	53.17	53.51	51.74	51.76	51.02	-1.99%	7,959,006
Dec 18, 2024	54.30	54.82	52.78	52.81	52.05	-3.14%	7,659,414
Dec 17, 2024	54.41	55.15	54.14	54.52	53.74	-0.11%	4,951,728
Dec 16, 2024	55.00	55.47	54.52	54.58	53.80	-1.37%	5,671,632
Dec 13, 2024	55.00	55.51	54.77	55.34	54.54	0.36%	3,899,139
Dec 12, 2024	55.17	55.88	55.06	55.14	54.35	-0.33%	3,885,153
Dec 11, 2024	55.67	55.98	55.17	55.32	54.52	-0.82%	6,634,565
Dec 10, 2024	56.25	56.32	55.69	55.78	54.98	-1.24%	5,089,555
Dec 9, 2024	56.10	56.68	55.77	56.48	55.67	0.55%	3,946,838
Dec 6, 2024	56.06	56.36	55.95	56.17	55.36	0.20%	3,112,184
Dec 5, 2024	55.97	56.17	55.68	56.06	55.25	-0.20%	3,790,633
Dec 4, 2024	56.35	56.57	55.94	56.17	55.36	0.25%	4,011,262
Dec 3, 2024	56.90	56.94	56.00	56.03	55.22	-1.16%	4,856,200
Dec 2, 2024	57.57	57.67	56.41	56.69	55.88	-2.07%	5,052,987
Nov 29, 2024	58.50	58.65	57.79	57.89	56.79	-0.74%	3,486,234
Nov 27, 2024	58.14	58.79	58.13	58.32	57.22	0.99%	3,016,136
Nov 26, 2024	57.39	57.84	57.08	57.75	56.66	0.52%	3,038,864
Nov 25, 2024	57.50	57.72	57.17	57.45	56.36	-	6,793,304
Nov 22, 2024	57.65	57.88	57.30	57.45	56.36	0.10%	3,277,844
Nov 21, 2024	56.72	57.51	56.56	57.39	56.30	0.90%	2,953,103
Nov 20, 2024	56.92	57.27	56.63	56.88	55.80	-0.52%	4,131,316
Nov 19, 2024	56.72	57.33	56.32	57.18	56.10	0.72%	3,365,143
Nov 18, 2024	56.14	56.89	55.97	56.77	55.70	0.41%	4,209,643
Nov 15, 2024	56.08	56.62	55.95	56.54	55.47	0.84%	7,984,876
Nov 14, 2024	56.84	56.84	55.88	56.07	55.01	-1.46%	5,115,128
Nov 13, 2024	57.45	57.59	56.62	56.90	55.82	-0.21%	3,791,960
Nov 12, 2024	57.40	57.65	56.98	57.02	55.94	-1.09%	3,675,471
Nov 11, 2024	57.52	58.65	57.48	57.65	56.56	0.24%	5,228,116
Nov 8, 2024	56.80	57.71	56.70	57.51	56.42	2.00%	5,576,556
Nov 7, 2024	57.27	57.33	56.26	56.38	55.31	-1.09%	7,303,147
Nov 6, 2024	58.24	58.24	56.00	57.00	55.92	-3.09%	11,418,159
Nov 5, 2024	59.00	59.01	57.92	58.82	57.71	-0.79%	5,515,382
Nov 4, 2024	58.99	60.05	58.91	59.29	58.17	0.70%	4,691,594
Nov 1, 2024	59.41	59.83	58.82	58.88	57.77	-0.83%	4,615,704
Oct 31, 2024	60.25	60.40	59.32	59.37	57.99	-1.84%	9,170,569
Oct 30, 2024	60.52	61.00	60.30	60.48	59.07	0.12%	4,564,702
Oct 29, 2024	61.11	61.34	60.40	60.41	59.00	-1.44%	5,174,284
Oct 28, 2024	61.81	62.11	61.18	61.29	59.86	-0.03%	4,605,025
Oct 25, 2024	63.21	63.29	61.21	61.31	59.88	-3.16%	5,994,203
Oct 24, 2024	64.15	64.68	63.29	63.31	61.83	-1.45%	3,841,129
Oct 23, 2024	63.60	64.42	63.60	64.24	62.74	0.86%	4,232,916
Oct 22, 2024	63.58	63.95	63.44	63.69	62.21	-0.16%	2,839,968
Oct 21, 2024	64.54	64.88	63.75	63.79	62.30	-1.42%	3,301,019
Oct 18, 2024	64.00	64.77	63.62	64.71	63.20	1.17%	3,406,723
Oct 17, 2024	63.84	64.10	63.43	63.96	62.47	-0.42%	3,450,755
Oct 16, 2024	63.42	64.30	63.39	64.23	62.73	1.37%	3,616,919
Oct 15, 2024	62.49	63.74	62.36	63.36	61.88	2.01%	3,863,226
Oct 14, 2024	61.73	62.33	61.53	62.11	60.66	0.58%	3,132,336
Oct 11, 2024	61.73	62.02	61.50	61.75	60.31	0.46%	2,913,808
Oct 10, 2024	61.80	62.27	61.17	61.47	60.04	-0.55%	3,184,768
Oct 9, 2024	61.48	61.92	61.31	61.81	60.37	0.49%	3,132,840
Oct 8, 2024	61.78	61.95	61.10	61.51	60.08	-0.26%	4,442,453
Oct 7, 2024	61.87	61.87	61.46	61.67	60.23	-0.55%	4,015,402