Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	59.29	60.32	59.26	60.31	60.31	1.82%	6,732,953
Jan 13, 2026	58.95	59.38	58.67	59.23	59.23	0.58%	5,051,288
Jan 12, 2026	58.40	59.06	58.30	58.89	58.89	1.24%	6,342,380
Jan 9, 2026	58.22	58.67	58.02	58.17	58.17	-0.21%	5,177,078
Jan 8, 2026	57.32	58.54	57.30	58.29	58.29	1.64%	5,691,991
Jan 7, 2026	57.73	57.92	57.00	57.35	57.35	-0.12%	5,623,115
Jan 6, 2026	57.94	57.94	56.70	57.42	57.42	-0.74%	12,226,760
Jan 5, 2026	57.30	58.09	56.77	57.85	57.85	0.94%	6,801,454
Jan 2, 2026	56.35	57.54	55.92	57.31	57.31	1.67%	6,177,908
Dec 31, 2025	56.73	56.75	56.34	56.37	56.37	-1.16%	4,767,398
Dec 30, 2025	56.93	57.08	56.73	57.03	56.76	0.39%	4,950,084
Dec 29, 2025	56.76	57.05	56.72	56.81	56.54	0.21%	6,390,351
Dec 26, 2025	56.63	56.84	56.42	56.69	56.42	0.04%	4,445,801
Dec 24, 2025	56.15	56.74	56.14	56.67	56.40	1.32%	2,415,475
Dec 23, 2025	56.72	56.80	55.86	55.93	55.67	-1.31%	6,825,147
Dec 22, 2025	56.36	56.75	56.01	56.67	56.40	0.60%	6,001,623
Dec 19, 2025	56.83	57.21	56.31	56.33	56.06	-0.78%	14,314,543
Dec 18, 2025	57.84	58.02	56.61	56.77	56.50	-1.71%	9,714,464
Dec 17, 2025	57.39	57.88	57.19	57.76	57.49	0.56%	6,212,391
Dec 16, 2025	58.11	58.17	57.41	57.44	57.17	-1.10%	5,410,374
Dec 15, 2025	57.89	58.16	57.64	58.08	57.81	0.62%	6,600,122
Dec 12, 2025	57.29	57.92	57.29	57.72	57.45	0.87%	5,165,968
Dec 11, 2025	56.98	57.40	56.69	57.22	56.95	0.97%	5,385,902
Dec 10, 2025	57.09	57.58	56.65	56.67	56.40	-0.67%	7,983,901
Dec 9, 2025	57.52	57.80	57.00	57.05	56.78	-0.47%	6,047,349
Dec 8, 2025	58.47	58.47	57.32	57.32	57.05	-1.98%	8,371,959
Dec 5, 2025	58.20	58.86	58.10	58.48	58.20	0.46%	5,419,778
Dec 4, 2025	58.11	58.62	57.87	58.21	57.93	0.21%	6,072,561
Dec 3, 2025	57.74	58.25	57.52	58.09	57.81	1.03%	6,560,840
Dec 2, 2025	57.59	57.73	57.07	57.50	57.23	0.12%	4,730,697
Dec 1, 2025	57.30	57.59	57.03	57.43	57.16	-0.31%	4,602,078
Nov 28, 2025	56.91	57.62	56.88	57.61	57.34	0.82%	3,490,804
Nov 26, 2025	56.74	57.40	56.68	57.14	56.60	0.74%	5,129,892
Nov 25, 2025	56.70	57.04	56.47	56.72	56.19	0.41%	7,259,967
Nov 24, 2025	56.90	57.03	56.30	56.49	55.96	-0.32%	10,444,721
Nov 21, 2025	56.49	57.16	56.31	56.67	56.14	0.66%	7,221,735
Nov 20, 2025	56.80	57.03	56.27	56.30	55.77	-0.72%	6,060,265
Nov 19, 2025	57.32	57.41	56.54	56.71	56.18	-1.10%	4,429,108
Nov 18, 2025	57.00	57.46	56.68	57.34	56.80	0.60%	5,440,684
Nov 17, 2025	56.84	57.07	56.66	57.00	56.46	0.35%	5,548,004
Nov 14, 2025	56.84	57.12	56.54	56.80	56.26	0.37%	5,630,908
Nov 13, 2025	56.96	57.65	56.55	56.59	56.06	-0.60%	6,716,357
Nov 12, 2025	57.07	57.20	56.77	56.93	56.39	-0.40%	5,497,989
Nov 11, 2025	56.68	57.26	56.62	57.16	56.62	1.38%	5,019,122
Nov 10, 2025	56.88	57.03	56.03	56.38	55.85	-0.86%	6,427,843
Nov 7, 2025	56.51	56.90	56.39	56.87	56.33	0.96%	5,958,483
Nov 6, 2025	56.31	56.65	56.08	56.33	55.80	0.37%	6,114,358
Nov 5, 2025	56.50	57.00	56.10	56.12	55.59	-0.04%	7,875,126
Nov 4, 2025	57.80	57.94	55.95	56.14	55.61	-3.54%	11,474,018
Nov 3, 2025	57.69	58.34	57.32	58.20	57.65	0.38%	7,773,547