Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	52.93	53.48	52.47	52.66	52.66	-0.77%	5,337,028
Dec 26, 2024	53.11	53.39	52.89	53.07	53.07	-0.32%	7,391,190
Dec 24, 2024	52.88	53.24	52.67	53.24	53.24	0.45%	2,585,016
Dec 23, 2024	52.70	53.07	52.44	53.00	53.00	0.40%	5,474,870
Dec 20, 2024	52.00	53.56	52.00	52.79	52.79	1.99%	14,467,152
Dec 19, 2024	53.17	53.51	51.74	51.76	51.76	-1.99%	7,959,006
Dec 18, 2024	54.30	54.82	52.78	52.81	52.81	-3.14%	7,659,414
Dec 17, 2024	54.41	55.15	54.14	54.52	54.52	-0.11%	4,951,728
Dec 16, 2024	55.00	55.47	54.52	54.58	54.58	-1.37%	5,671,632
Dec 13, 2024	55.00	55.51	54.77	55.34	55.34	0.36%	3,899,139
Dec 12, 2024	55.17	55.88	55.06	55.14	55.14	-0.33%	3,885,153
Dec 11, 2024	55.67	55.98	55.17	55.32	55.32	-0.82%	6,634,565
Dec 10, 2024	56.25	56.32	55.69	55.78	55.78	-1.24%	5,089,555
Dec 9, 2024	56.10	56.68	55.77	56.48	56.48	0.55%	3,946,838
Dec 6, 2024	56.06	56.36	55.95	56.17	56.17	0.20%	3,112,184
Dec 5, 2024	55.97	56.17	55.68	56.06	56.06	-0.20%	3,790,633
Dec 4, 2024	56.35	56.57	55.94	56.17	56.17	0.25%	4,011,262
Dec 3, 2024	56.90	56.94	56.00	56.03	56.03	-1.16%	4,856,200
Dec 2, 2024	57.57	57.67	56.41	56.69	56.69	-2.07%	5,052,987
Nov 29, 2024	58.50	58.65	57.79	57.89	57.62	-0.74%	3,486,234
Nov 27, 2024	58.14	58.79	58.13	58.32	58.05	0.99%	3,016,136
Nov 26, 2024	57.39	57.84	57.08	57.75	57.48	0.52%	3,038,864
Nov 25, 2024	57.50	57.72	57.17	57.45	57.18	-	6,793,304
Nov 22, 2024	57.65	57.88	57.30	57.45	57.18	0.10%	3,277,844
Nov 21, 2024	56.72	57.51	56.56	57.39	57.12	0.90%	2,953,103
Nov 20, 2024	56.92	57.27	56.63	56.88	56.62	-0.52%	4,131,316
Nov 19, 2024	56.72	57.33	56.32	57.18	56.92	0.72%	3,365,143
Nov 18, 2024	56.14	56.89	55.97	56.77	56.51	0.41%	4,209,643
Nov 15, 2024	56.08	56.62	55.95	56.54	56.28	0.84%	7,984,876
Nov 14, 2024	56.84	56.84	55.88	56.07	55.81	-1.46%	5,115,128
Nov 13, 2024	57.45	57.59	56.62	56.90	56.64	-0.21%	3,791,960
Nov 12, 2024	57.40	57.65	56.98	57.02	56.76	-1.09%	3,675,471
Nov 11, 2024	57.52	58.65	57.48	57.65	57.38	0.24%	5,228,116
Nov 8, 2024	56.80	57.71	56.70	57.51	57.24	2.00%	5,576,556
Nov 7, 2024	57.27	57.33	56.26	56.38	56.12	-1.09%	7,303,147
Nov 6, 2024	58.24	58.24	56.00	57.00	56.74	-3.09%	11,418,159
Nov 5, 2024	59.00	59.01	57.92	58.82	58.55	-0.79%	5,515,382
Nov 4, 2024	58.99	60.05	58.91	59.29	59.02	0.70%	4,691,594
Nov 1, 2024	59.41	59.83	58.82	58.88	58.61	-0.83%	4,615,704
Oct 31, 2024	60.25	60.40	59.32	59.37	58.83	-1.84%	9,170,569
Oct 30, 2024	60.52	61.00	60.30	60.48	59.93	0.12%	4,564,702
Oct 29, 2024	61.11	61.34	60.40	60.41	59.86	-1.44%	5,174,284
Oct 28, 2024	61.81	62.11	61.18	61.29	60.74	-0.03%	4,605,025
Oct 25, 2024	63.21	63.29	61.21	61.31	60.75	-3.16%	5,994,203
Oct 24, 2024	64.15	64.68	63.29	63.31	62.74	-1.45%	3,841,129
Oct 23, 2024	63.60	64.42	63.60	64.24	63.66	0.86%	4,232,916
Oct 22, 2024	63.58	63.95	63.44	63.69	63.11	-0.16%	2,839,968
Oct 21, 2024	64.54	64.88	63.75	63.79	63.21	-1.42%	3,301,019
Oct 18, 2024	64.00	64.77	63.62	64.71	64.12	1.17%	3,406,723
Oct 17, 2024	63.84	64.10	63.43	63.96	63.38	-0.42%	3,450,755
Oct 16, 2024	63.42	64.30	63.39	64.23	63.65	1.37%	3,616,919
Oct 15, 2024	62.49	63.74	62.36	63.36	62.79	2.01%	3,863,226
Oct 14, 2024	61.73	62.33	61.53	62.11	61.55	0.58%	3,132,336
Oct 11, 2024	61.73	62.02	61.50	61.75	61.19	0.46%	2,913,808
Oct 10, 2024	61.80	62.27	61.17	61.47	60.91	-0.55%	3,184,768
Oct 9, 2024	61.48	61.92	61.31	61.81	61.25	0.49%	3,132,840
Oct 8, 2024	61.78	61.95	61.10	61.51	60.95	-0.26%	4,442,453
Oct 7, 2024	61.87	61.87	61.46	61.67	61.11	-0.55%	4,015,402
Oct 4, 2024	61.62	62.57	61.17	62.01	61.45	-0.63%	5,249,796
Oct 3, 2024	62.30	62.51	61.79	62.40	61.84	-0.03%	3,617,208
Oct 2, 2024	62.53	62.82	62.01	62.42	61.85	-0.92%	4,326,322
Oct 1, 2024	63.33	63.61	62.76	63.00	62.43	-0.66%	5,380,887
Sep 30, 2024	62.90	63.49	62.51	63.42	62.58	1.10%	7,136,015
Sep 27, 2024	62.81	63.27	62.54	62.73	61.90	0.40%	4,304,761
Sep 26, 2024	62.49	63.00	62.18	62.48	61.66	-0.26%	4,229,724
Sep 25, 2024	62.71	62.88	62.30	62.64	61.81	0.13%	5,233,647
Sep 24, 2024	62.01	62.90	61.73	62.56	61.74	0.39%	5,128,669
Sep 23, 2024	62.00	62.49	61.85	62.32	61.50	1.12%	4,122,910
Sep 20, 2024	60.56	61.76	60.44	61.63	60.82	1.53%	12,378,396
Sep 19, 2024	61.95	62.10	60.42	60.70	59.90	-2.40%	7,228,455
Sep 18, 2024	62.54	63.23	61.89	62.19	61.37	-0.48%	4,640,840
Sep 17, 2024	62.76	63.14	62.48	62.49	61.67	-0.30%	3,639,728
Sep 16, 2024	62.98	63.23	62.58	62.68	61.85	-0.05%	3,164,095
Sep 13, 2024	62.82	62.90	62.09	62.71	61.88	0.48%	3,506,284
Sep 12, 2024	62.61	62.79	61.95	62.41	61.59	-0.32%	2,789,121
Sep 11, 2024	62.35	62.70	61.90	62.61	61.78	-0.32%	2,988,371
Sep 10, 2024	63.01	63.10	62.58	62.81	61.98	-0.08%	2,556,031
Sep 9, 2024	62.11	62.97	62.05	62.86	62.03	0.74%	4,479,059
Sep 6, 2024	62.38	62.67	61.78	62.40	61.58	0.11%	4,567,184
Sep 5, 2024	63.20	63.39	62.13	62.33	61.51	-0.61%	4,743,263
Sep 4, 2024	62.28	62.89	62.28	62.71	61.88	0.69%	4,029,456
Sep 3, 2024	61.63	62.61	61.52	62.28	61.46	0.27%	4,818,232
Aug 30, 2024	61.54	62.23	61.52	62.11	61.03	1.16%	5,699,956
Aug 29, 2024	61.97	62.08	60.98	61.40	60.34	-0.95%	3,680,077
Aug 28, 2024	62.30	62.41	61.56	61.99	60.92	-0.26%	3,306,948
Aug 27, 2024	61.61	62.27	61.49	62.15	61.07	0.62%	3,495,151
Aug 26, 2024	61.48	61.99	61.39	61.77	60.70	1.11%	3,406,669
Aug 23, 2024	60.71	61.29	60.62	61.09	60.03	0.98%	4,245,690
Aug 22, 2024	60.93	60.99	60.34	60.50	59.45	-0.71%	3,413,227
Aug 21, 2024	60.59	60.96	60.19	60.93	59.87	0.61%	3,305,421
Aug 20, 2024	60.86	61.03	60.29	60.56	59.51	-0.49%	3,163,600
Aug 19, 2024	60.04	60.90	60.03	60.86	59.81	1.35%	2,664,645
Aug 16, 2024	59.77	60.20	59.63	60.05	59.01	0.57%	6,572,943
Aug 15, 2024	59.88	59.94	59.41	59.71	58.68	-0.75%	5,586,414
Aug 14, 2024	60.38	60.45	59.97	60.16	59.12	-0.25%	4,208,098
Aug 13, 2024	60.83	60.98	60.11	60.31	59.26	-	4,228,364
Aug 12, 2024	60.32	60.38	59.74	60.31	59.26	-0.43%	4,391,103
Aug 9, 2024	60.50	60.68	59.92	60.57	59.52	0.58%	3,374,919
Aug 8, 2024	60.34	60.41	59.56	60.22	59.18	-0.10%	6,671,728
Aug 7, 2024	60.45	61.60	60.27	60.28	59.24	-0.26%	7,729,754