Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	56.68	56.93	56.62	56.97	-	1.05%	1,962,078
Nov 10, 2025	56.88	57.03	56.03	56.38	56.38	-0.86%	6,427,843
Nov 7, 2025	56.51	56.90	56.39	56.87	56.87	0.96%	5,958,483
Nov 6, 2025	56.31	56.65	56.08	56.33	56.33	0.37%	6,114,358
Nov 5, 2025	56.50	57.00	56.10	56.12	56.12	-0.04%	7,826,982
Nov 4, 2025	57.80	57.94	55.95	56.14	56.14	-3.54%	11,474,018
Nov 3, 2025	57.69	58.34	57.32	58.20	58.20	0.38%	7,773,547
Oct 31, 2025	57.46	58.19	57.21	57.98	57.98	0.12%	6,794,265
Oct 30, 2025	58.52	58.84	57.88	57.91	57.64	-0.77%	7,396,353
Oct 29, 2025	59.04	59.31	58.09	58.36	58.09	-1.44%	7,192,888
Oct 28, 2025	60.27	60.27	59.16	59.21	58.94	-1.97%	5,791,030
Oct 27, 2025	60.00	60.41	59.79	60.40	60.12	0.68%	4,946,488
Oct 24, 2025	60.38	60.44	59.98	59.99	59.71	-0.38%	3,884,242
Oct 23, 2025	60.51	60.58	59.88	60.22	59.94	-0.08%	3,455,745
Oct 22, 2025	60.05	60.55	59.86	60.27	59.99	0.40%	4,077,429
Oct 21, 2025	60.70	60.90	59.69	60.03	59.75	-1.01%	5,307,348
Oct 20, 2025	60.01	60.65	59.99	60.64	60.36	1.17%	3,687,642
Oct 17, 2025	59.50	59.99	59.33	59.94	59.66	1.10%	4,241,137
Oct 16, 2025	59.56	59.91	59.24	59.29	59.02	-0.29%	4,717,781
Oct 15, 2025	58.85	59.55	58.61	59.46	59.19	1.05%	5,143,806
Oct 14, 2025	58.73	59.09	58.56	58.84	58.57	0.19%	5,303,493
Oct 13, 2025	58.12	58.87	58.03	58.73	58.46	0.81%	4,231,653
Oct 10, 2025	58.76	58.97	58.22	58.26	57.99	-0.68%	4,849,447
Oct 9, 2025	59.14	59.30	58.42	58.66	58.39	-0.59%	4,040,084
Oct 8, 2025	59.49	59.55	58.96	59.01	58.74	-1.04%	4,673,467
Oct 7, 2025	59.96	60.09	59.51	59.63	59.35	-0.45%	4,613,245
Oct 6, 2025	60.25	60.39	59.90	59.90	59.62	-0.83%	4,976,757
Oct 3, 2025	60.05	60.74	60.05	60.40	60.12	0.53%	4,124,151
Oct 2, 2025	60.28	60.31	59.82	60.08	59.80	-0.63%	4,493,276
Oct 1, 2025	60.50	60.74	60.31	60.46	60.18	-0.54%	5,639,149
Sep 30, 2025	60.55	60.82	60.30	60.79	60.24	0.40%	6,683,992
Sep 29, 2025	60.30	60.55	60.10	60.55	60.00	0.38%	6,067,518
Sep 26, 2025	59.87	60.47	59.87	60.32	59.77	0.89%	5,681,779
Sep 25, 2025	60.20	60.36	59.49	59.79	59.25	-0.32%	4,799,278
Sep 24, 2025	59.67	60.30	59.46	59.98	59.44	0.72%	5,751,310
Sep 23, 2025	59.12	59.64	59.10	59.55	59.01	0.83%	4,571,782
Sep 22, 2025	59.31	59.32	58.71	59.06	58.53	-0.17%	5,909,860
Sep 19, 2025	59.07	59.70	58.95	59.16	58.63	0.08%	12,684,314
Sep 18, 2025	59.44	59.76	58.96	59.11	58.58	-1.00%	6,233,981
Sep 17, 2025	60.25	60.49	59.70	59.71	59.17	-0.45%	5,236,311
Sep 16, 2025	60.24	60.55	59.79	59.98	59.44	-0.40%	6,206,323
Sep 15, 2025	60.58	61.09	60.08	60.22	59.68	-0.31%	6,098,809
Sep 12, 2025	60.09	60.59	60.03	60.41	59.86	0.42%	3,910,085
Sep 11, 2025	59.55	60.25	59.55	60.16	59.62	1.19%	4,690,651
Sep 10, 2025	59.53	59.85	59.17	59.45	58.91	-0.07%	4,673,340
Sep 9, 2025	59.05	59.53	58.83	59.49	58.95	0.66%	4,083,682
Sep 8, 2025	59.02	59.26	58.63	59.10	58.57	-0.32%	5,197,790
Sep 5, 2025	58.45	59.29	58.43	59.29	58.75	1.73%	5,321,079
Sep 4, 2025	58.07	58.65	57.93	58.28	57.75	0.57%	4,320,260
Sep 3, 2025	57.65	57.99	57.44	57.95	57.43	0.36%	3,930,714