Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	62.59	63.24	62.31	63.33	-	0.86%	1,092,361
Apr 8, 2026	62.58	62.96	61.95	62.79	62.79	0.90%	8,516,197
Apr 7, 2026	61.81	62.42	61.70	62.23	62.23	0.65%	4,559,117
Apr 6, 2026	61.78	62.23	61.63	61.83	61.83	-0.61%	3,705,172
Apr 2, 2026	62.22	62.68	61.80	62.21	62.21	0.53%	6,161,926
Apr 1, 2026	61.25	61.99	61.01	61.88	61.88	1.14%	5,992,681
Mar 31, 2026	61.30	61.61	60.75	61.18	61.18	0.05%	7,391,260
Mar 30, 2026	61.26	61.75	60.82	61.15	60.88	0.76%	5,055,775
Mar 27, 2026	60.34	61.22	60.05	60.69	60.42	0.70%	5,341,615
Mar 26, 2026	59.95	60.65	59.90	60.27	60.00	0.35%	3,980,806
Mar 25, 2026	60.50	60.74	59.85	60.06	59.79	-0.66%	5,576,130
Mar 24, 2026	60.65	61.09	60.36	60.46	60.19	-0.64%	5,404,360
Mar 23, 2026	61.57	61.78	60.73	60.85	60.58	-0.16%	7,383,703
Mar 20, 2026	62.30	62.60	60.60	60.95	60.68	-2.70%	10,257,281
Mar 19, 2026	62.97	63.22	62.52	62.64	62.36	-0.63%	4,695,895
Mar 18, 2026	63.83	63.99	62.78	63.04	62.76	-1.64%	6,777,092
Mar 17, 2026	65.03	65.31	64.06	64.09	63.81	-1.28%	6,457,750
Mar 16, 2026	64.91	65.51	64.81	64.92	64.63	0.74%	6,842,428
Mar 13, 2026	65.67	65.82	64.36	64.44	64.15	-0.91%	5,752,200
Mar 12, 2026	64.55	65.42	64.34	65.03	64.74	0.49%	6,149,099
Mar 11, 2026	64.59	64.78	64.13	64.71	64.42	-0.26%	5,318,328
Mar 10, 2026	64.76	65.55	64.35	64.88	64.59	-0.09%	5,113,725
Mar 9, 2026	64.20	65.15	63.94	64.94	64.65	-0.09%	7,143,386
Mar 6, 2026	64.61	65.06	64.24	65.00	64.71	0.31%	6,236,763
Mar 5, 2026	65.32	65.56	64.45	64.80	64.51	-1.82%	8,189,544
Mar 4, 2026	66.43	66.45	65.32	66.00	65.71	-0.84%	7,227,199
Mar 3, 2026	66.70	67.04	66.16	66.56	66.27	-1.48%	6,168,005
Mar 2, 2026	66.80	67.73	66.51	67.56	67.26	0.84%	6,736,275
Feb 27, 2026	66.60	67.94	66.56	67.00	66.70	0.60%	13,326,189
Feb 26, 2026	66.13	67.02	66.10	66.60	66.04	0.92%	6,314,325
Feb 25, 2026	66.00	66.24	65.00	65.99	65.43	-0.80%	6,953,553
Feb 24, 2026	66.60	66.92	66.23	66.52	65.96	-0.24%	5,999,981
Feb 23, 2026	66.39	67.15	66.25	66.68	66.12	0.82%	5,348,659
Feb 20, 2026	65.83	66.37	65.50	66.14	65.58	0.98%	5,576,767
Feb 19, 2026	65.21	65.69	64.87	65.50	64.95	0.66%	5,367,721
Feb 18, 2026	66.40	66.44	65.02	65.07	64.52	-2.14%	7,854,630
Feb 17, 2026	65.75	66.74	65.75	66.49	65.93	1.26%	6,984,464
Feb 13, 2026	65.02	66.00	64.75	65.66	65.10	1.36%	5,767,336
Feb 12, 2026	64.70	66.28	64.70	64.78	64.23	0.43%	13,316,750
Feb 11, 2026	63.94	64.62	63.63	64.50	63.95	0.94%	6,624,451
Feb 10, 2026	63.22	64.14	62.98	63.90	63.36	1.28%	5,549,431
Feb 9, 2026	63.18	63.23	62.56	63.09	62.56	-0.22%	4,743,254
Feb 6, 2026	63.40	63.90	62.65	63.23	62.70	-0.21%	4,717,552
Feb 5, 2026	62.57	63.75	62.47	63.36	62.82	1.44%	8,392,549
Feb 4, 2026	61.68	62.53	61.25	62.46	61.93	1.63%	8,623,779
Feb 3, 2026	60.54	61.64	60.53	61.46	60.94	1.54%	6,668,809
Feb 2, 2026	61.03	61.28	60.45	60.53	60.02	-1.03%	5,991,313
Jan 30, 2026	60.63	61.23	60.40	61.16	60.64	0.63%	7,304,143
Jan 29, 2026	60.33	60.78	60.10	60.78	60.00	1.18%	5,344,194
Jan 28, 2026	60.92	61.16	59.90	60.07	59.30	-1.40%	5,077,776