Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	61.68	62.53	61.25	62.46	62.46	1.63%	8,601,125
Feb 3, 2026	60.54	61.64	60.53	61.46	61.46	1.54%	6,649,017
Feb 2, 2026	61.03	61.28	60.45	60.53	60.53	-1.03%	5,955,134
Jan 30, 2026	60.63	61.23	60.40	61.16	61.16	0.63%	7,149,061
Jan 29, 2026	60.33	60.78	60.10	60.78	60.51	1.18%	5,202,715
Jan 28, 2026	60.92	61.16	59.90	60.07	59.80	-1.40%	5,077,776
Jan 27, 2026	60.41	60.97	60.23	60.92	60.65	0.86%	6,180,115
Jan 26, 2026	61.04	61.13	60.26	60.40	60.13	-0.56%	6,867,058
Jan 23, 2026	60.92	60.95	60.19	60.74	60.47	-0.18%	5,406,256
Jan 22, 2026	61.76	61.95	60.79	60.85	60.58	-1.52%	7,229,830
Jan 21, 2026	61.80	61.86	60.95	61.79	61.52	0.28%	6,318,953
Jan 20, 2026	61.42	61.95	60.87	61.62	61.35	0.33%	7,360,019
Jan 16, 2026	60.47	61.54	60.38	61.42	61.15	1.15%	7,223,374
Jan 15, 2026	60.30	60.75	60.15	60.72	60.45	0.68%	6,752,756
Jan 14, 2026	59.29	60.32	59.26	60.31	60.04	1.82%	6,755,241
Jan 13, 2026	58.95	59.38	58.67	59.23	58.97	0.58%	5,062,131
Jan 12, 2026	58.40	59.06	58.30	58.89	58.63	1.24%	6,354,725
Jan 9, 2026	58.22	58.67	58.02	58.17	57.91	-0.21%	5,188,087
Jan 8, 2026	57.32	58.54	57.30	58.29	58.03	1.64%	5,709,600
Jan 7, 2026	57.73	57.92	57.00	57.35	57.10	-0.12%	5,629,886
Jan 6, 2026	57.94	57.94	56.70	57.42	57.16	-0.74%	12,238,078
Jan 5, 2026	57.30	58.09	56.77	57.85	57.59	0.94%	6,824,386
Jan 2, 2026	56.35	57.54	55.92	57.31	57.06	1.67%	6,203,117
Dec 31, 2025	56.73	56.75	56.34	56.37	56.12	-1.16%	4,774,388
Dec 30, 2025	56.93	57.08	56.73	57.03	56.51	0.39%	4,993,740
Dec 29, 2025	56.76	57.05	56.72	56.81	56.29	0.21%	6,390,351
Dec 26, 2025	56.63	56.84	56.42	56.69	56.17	0.04%	4,445,801
Dec 24, 2025	56.15	56.74	56.14	56.67	56.15	1.32%	2,415,475
Dec 23, 2025	56.72	56.80	55.86	55.93	55.42	-1.31%	6,825,147
Dec 22, 2025	56.36	56.75	56.01	56.67	56.15	0.60%	6,001,623
Dec 19, 2025	56.83	57.21	56.31	56.33	55.81	-0.78%	14,314,543
Dec 18, 2025	57.84	58.02	56.61	56.77	56.25	-1.71%	9,714,464
Dec 17, 2025	57.39	57.88	57.19	57.76	57.23	0.56%	6,212,391
Dec 16, 2025	58.11	58.17	57.41	57.44	56.91	-1.10%	5,410,374
Dec 15, 2025	57.89	58.16	57.64	58.08	57.55	0.62%	6,600,122
Dec 12, 2025	57.29	57.92	57.29	57.72	57.19	0.87%	5,165,968
Dec 11, 2025	56.98	57.40	56.69	57.22	56.70	0.97%	5,385,902
Dec 10, 2025	57.09	57.58	56.65	56.67	56.15	-0.67%	7,983,901
Dec 9, 2025	57.52	57.80	57.00	57.05	56.53	-0.47%	6,047,349
Dec 8, 2025	58.47	58.47	57.32	57.32	56.80	-1.98%	8,371,959
Dec 5, 2025	58.20	58.86	58.10	58.48	57.94	0.46%	5,419,778
Dec 4, 2025	58.11	58.62	57.87	58.21	57.68	0.21%	6,072,561
Dec 3, 2025	57.74	58.25	57.52	58.09	57.56	1.03%	6,560,840
Dec 2, 2025	57.59	57.73	57.07	57.50	56.97	0.12%	4,730,697
Dec 1, 2025	57.30	57.59	57.03	57.43	56.90	-0.31%	4,602,078
Nov 28, 2025	56.91	57.62	56.88	57.61	57.08	0.82%	3,490,804
Nov 26, 2025	56.74	57.40	56.68	57.14	56.35	0.74%	5,129,892
Nov 25, 2025	56.70	57.04	56.47	56.72	55.94	0.41%	7,259,967
Nov 24, 2025	56.90	57.03	56.30	56.49	55.71	-0.32%	10,444,721
Nov 21, 2025	56.49	57.16	56.31	56.67	55.89	0.66%	7,221,735