Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	56.01	56.03	55.57	55.83	-	-0.16%	4,872,563
Jun 4, 2025	55.85	56.20	55.52	55.92	55.92	-0.16%	5,147,744
Jun 3, 2025	56.22	56.32	55.85	56.01	56.01	-1.01%	4,757,760
Jun 2, 2025	56.10	56.59	55.67	56.58	56.58	-0.07%	4,573,642
May 30, 2025	56.39	56.75	56.11	56.62	56.35	0.46%	9,971,398
May 29, 2025	55.80	56.37	55.56	56.36	56.09	0.91%	4,857,976
May 28, 2025	56.16	56.20	55.66	55.85	55.59	-0.55%	3,306,017
May 27, 2025	55.79	56.33	55.55	56.16	55.90	1.13%	4,487,813
May 23, 2025	55.46	55.70	55.03	55.53	55.27	0.63%	4,007,132
May 22, 2025	55.23	55.39	54.64	55.18	54.92	-0.13%	4,038,574
May 21, 2025	56.13	56.20	55.17	55.25	54.99	-1.69%	4,533,997
May 20, 2025	56.00	56.35	56.00	56.20	55.94	-0.09%	2,781,430
May 19, 2025	56.10	56.38	55.90	56.25	55.98	0.02%	4,691,283
May 16, 2025	55.50	56.34	55.30	56.24	55.97	1.52%	6,484,513
May 15, 2025	54.79	55.40	54.52	55.40	55.14	1.58%	5,836,544
May 14, 2025	55.05	55.18	54.38	54.54	54.28	-0.94%	6,270,223
May 13, 2025	55.78	55.89	54.82	55.06	54.80	-1.57%	6,642,085
May 12, 2025	56.15	56.20	55.35	55.94	55.68	-1.32%	8,776,895
May 9, 2025	56.21	56.88	55.90	56.69	56.42	0.78%	3,634,766
May 8, 2025	56.70	56.81	56.20	56.25	55.98	-0.86%	4,858,630
May 7, 2025	56.80	57.23	56.58	56.74	56.47	-0.09%	6,822,854
May 6, 2025	56.88	57.55	56.37	56.79	56.52	-0.26%	5,650,193
May 5, 2025	56.96	57.35	56.75	56.94	56.67	-0.04%	4,392,834
May 2, 2025	57.60	57.70	56.79	56.96	56.69	-0.37%	4,292,747
May 1, 2025	57.70	57.88	57.04	57.17	56.90	-1.19%	4,308,514
Apr 30, 2025	57.56	58.06	56.96	57.86	57.32	0.84%	7,998,962
Apr 29, 2025	57.24	57.67	56.83	57.38	56.84	0.24%	3,691,060
Apr 28, 2025	56.81	57.37	56.42	57.24	56.70	0.62%	3,789,839
Apr 25, 2025	57.26	57.37	56.56	56.89	56.36	-0.45%	3,861,460
Apr 24, 2025	58.10	58.10	56.96	57.15	56.61	-1.55%	5,522,251
Apr 23, 2025	58.36	58.66	57.42	58.05	57.51	-0.80%	4,954,516
Apr 22, 2025	58.32	58.88	57.98	58.52	57.97	0.97%	4,058,321
Apr 21, 2025	58.15	58.69	57.16	57.96	57.42	-0.62%	4,414,213
Apr 17, 2025	57.32	58.62	57.20	58.32	57.77	1.85%	5,109,606
Apr 16, 2025	57.00	57.92	56.98	57.26	56.72	0.44%	4,657,861
Apr 15, 2025	56.43	57.14	56.14	57.01	56.48	1.32%	4,991,146
Apr 14, 2025	55.53	56.64	55.36	56.27	55.74	1.90%	4,591,763
Apr 11, 2025	54.00	55.35	53.65	55.22	54.70	1.98%	6,516,570
Apr 10, 2025	53.90	54.78	52.61	54.15	53.64	0.31%	7,982,279
Apr 9, 2025	51.50	54.37	50.71	53.98	53.47	3.27%	10,569,177
Apr 8, 2025	54.04	54.44	51.81	52.27	51.78	-1.25%	12,132,403
Apr 7, 2025	52.70	55.04	52.48	52.93	52.43	-4.03%	13,272,615
Apr 4, 2025	56.33	56.99	55.07	55.15	54.63	-3.35%	12,097,501
Apr 3, 2025	57.51	58.16	56.38	57.06	56.53	-0.11%	9,623,680
Apr 2, 2025	57.36	57.55	56.68	57.12	56.58	-0.05%	4,765,569
Apr 1, 2025	57.93	58.20	56.51	57.15	56.61	-1.48%	5,135,812
Mar 31, 2025	56.75	58.27	56.75	58.01	57.20	2.47%	8,202,080
Mar 28, 2025	56.41	56.74	55.98	56.61	55.82	0.80%	3,504,325
Mar 27, 2025	56.47	56.93	56.10	56.16	55.37	-0.71%	4,490,649
Mar 26, 2025	55.80	56.72	55.72	56.56	55.77	1.64%	4,475,515