Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	54.70	54.84	53.78	54.32	54.32	0.48%	4,264,980
Jan 29, 2025	55.09	55.17	53.89	54.06	54.06	-1.67%	3,510,727
Jan 28, 2025	55.63	55.92	54.89	54.98	54.98	-1.82%	3,694,680
Jan 27, 2025	55.10	56.15	54.91	56.00	56.00	3.05%	6,102,670
Jan 24, 2025	54.05	54.57	53.89	54.34	54.34	0.39%	3,359,156
Jan 23, 2025	54.08	54.24	53.53	54.13	54.13	0.32%	3,785,560
Jan 22, 2025	54.86	54.95	53.93	53.96	53.96	-2.35%	4,950,005
Jan 21, 2025	54.73	55.49	54.66	55.26	55.26	1.17%	5,732,438
Jan 17, 2025	54.65	55.11	54.46	54.62	54.62	0.07%	5,345,374
Jan 16, 2025	53.19	54.63	53.10	54.58	54.58	2.65%	4,332,035
Jan 15, 2025	54.38	54.40	53.04	53.17	53.17	0.04%	4,978,005
Jan 14, 2025	52.54	53.36	52.45	53.15	53.15	1.30%	4,294,589
Jan 13, 2025	51.75	52.53	51.60	52.47	52.47	1.55%	5,172,748
Jan 10, 2025	52.01	52.24	51.64	51.67	51.67	-1.60%	5,852,120
Jan 8, 2025	52.54	52.54	51.95	52.51	52.51	-	4,727,817
Jan 7, 2025	52.85	53.58	52.41	52.51	52.51	-0.42%	4,908,545
Jan 6, 2025	53.21	53.28	52.47	52.73	52.73	-1.03%	6,850,034
Jan 3, 2025	52.64	53.31	52.54	53.28	53.28	1.29%	4,076,272
Jan 2, 2025	53.26	53.35	52.40	52.60	52.60	-1.52%	4,991,084
Dec 31, 2024	52.96	53.48	52.87	53.41	53.14	1.29%	5,643,315
Dec 30, 2024	52.56	52.86	52.20	52.73	52.47	0.13%	5,695,297
Dec 27, 2024	52.93	53.48	52.47	52.66	52.40	-0.77%	5,373,852
Dec 26, 2024	53.11	53.39	52.89	53.07	52.81	-0.32%	7,391,190
Dec 24, 2024	52.88	53.24	52.67	53.24	52.97	0.45%	2,585,016
Dec 23, 2024	52.70	53.07	52.44	53.00	52.74	0.40%	5,474,870
Dec 20, 2024	52.00	53.56	52.00	52.79	52.53	1.99%	14,467,152
Dec 19, 2024	53.17	53.51	51.74	51.76	51.50	-1.99%	7,959,006
Dec 18, 2024	54.30	54.82	52.78	52.81	52.55	-3.14%	7,659,414
Dec 17, 2024	54.41	55.15	54.14	54.52	54.25	-0.11%	4,951,728
Dec 16, 2024	55.00	55.47	54.52	54.58	54.31	-1.37%	5,671,632
Dec 13, 2024	55.00	55.51	54.77	55.34	55.06	0.36%	3,899,139
Dec 12, 2024	55.17	55.88	55.06	55.14	54.87	-0.33%	3,885,153
Dec 11, 2024	55.67	55.98	55.17	55.32	55.04	-0.82%	6,634,565
Dec 10, 2024	56.25	56.32	55.69	55.78	55.50	-1.24%	5,089,555
Dec 9, 2024	56.10	56.68	55.77	56.48	56.20	0.55%	3,946,838
Dec 6, 2024	56.06	56.36	55.95	56.17	55.89	0.20%	3,112,184
Dec 5, 2024	55.97	56.17	55.68	56.06	55.78	-0.20%	3,790,633
Dec 4, 2024	56.35	56.57	55.94	56.17	55.89	0.25%	4,011,262
Dec 3, 2024	56.90	56.94	56.00	56.03	55.75	-1.16%	4,856,200
Dec 2, 2024	57.57	57.67	56.41	56.69	56.41	-2.07%	5,052,987
Nov 29, 2024	58.50	58.65	57.79	57.89	57.33	-0.74%	3,486,234
Nov 27, 2024	58.14	58.79	58.13	58.32	57.76	0.99%	3,016,136
Nov 26, 2024	57.39	57.84	57.08	57.75	57.20	0.52%	3,038,864
Nov 25, 2024	57.50	57.72	57.17	57.45	56.90	-	6,793,304
Nov 22, 2024	57.65	57.88	57.30	57.45	56.90	0.10%	3,277,844
Nov 21, 2024	56.72	57.51	56.56	57.39	56.84	0.90%	2,953,103
Nov 20, 2024	56.92	57.27	56.63	56.88	56.33	-0.52%	4,131,316
Nov 19, 2024	56.72	57.33	56.32	57.18	56.63	0.72%	3,365,143
Nov 18, 2024	56.14	56.89	55.97	56.77	56.23	0.41%	4,209,643
Nov 15, 2024	56.08	56.62	55.95	56.54	56.00	0.84%	7,984,876
Nov 14, 2024	56.84	56.84	55.88	56.07	55.53	-1.46%	5,115,128
Nov 13, 2024	57.45	57.59	56.62	56.90	56.35	-0.21%	3,791,960
Nov 12, 2024	57.40	57.65	56.98	57.02	56.47	-1.09%	3,675,471
Nov 11, 2024	57.52	58.65	57.48	57.65	57.10	0.24%	5,228,116
Nov 8, 2024	56.80	57.71	56.70	57.51	56.96	2.00%	5,576,556
Nov 7, 2024	57.27	57.33	56.26	56.38	55.84	-1.09%	7,303,147
Nov 6, 2024	58.24	58.24	56.00	57.00	56.45	-3.09%	11,418,159
Nov 5, 2024	59.00	59.01	57.92	58.82	58.26	-0.79%	5,515,382
Nov 4, 2024	58.99	60.05	58.91	59.29	58.72	0.70%	4,691,594
Nov 1, 2024	59.41	59.83	58.82	58.88	58.32	-0.83%	4,615,704
Oct 31, 2024	60.25	60.40	59.32	59.37	58.54	-1.84%	9,170,569
Oct 30, 2024	60.52	61.00	60.30	60.48	59.63	0.12%	4,564,702
Oct 29, 2024	61.11	61.34	60.40	60.41	59.56	-1.44%	5,174,284
Oct 28, 2024	61.81	62.11	61.18	61.29	60.43	-0.03%	4,605,025
Oct 25, 2024	63.21	63.29	61.21	61.31	60.45	-3.16%	5,994,203
Oct 24, 2024	64.15	64.68	63.29	63.31	62.42	-1.45%	3,841,129
Oct 23, 2024	63.60	64.42	63.60	64.24	63.34	0.86%	4,232,916
Oct 22, 2024	63.58	63.95	63.44	63.69	62.80	-0.16%	2,839,968
Oct 21, 2024	64.54	64.88	63.75	63.79	62.90	-1.42%	3,301,019
Oct 18, 2024	64.00	64.77	63.62	64.71	63.80	1.17%	3,406,723
Oct 17, 2024	63.84	64.10	63.43	63.96	63.06	-0.42%	3,450,755
Oct 16, 2024	63.42	64.30	63.39	64.23	63.33	1.37%	3,616,919
Oct 15, 2024	62.49	63.74	62.36	63.36	62.47	2.01%	3,863,226
Oct 14, 2024	61.73	62.33	61.53	62.11	61.24	0.58%	3,132,336
Oct 11, 2024	61.73	62.02	61.50	61.75	60.89	0.46%	2,913,808
Oct 10, 2024	61.80	62.27	61.17	61.47	60.61	-0.55%	3,184,768
Oct 9, 2024	61.48	61.92	61.31	61.81	60.94	0.49%	3,132,840
Oct 8, 2024	61.78	61.95	61.10	61.51	60.65	-0.26%	4,442,453
Oct 7, 2024	61.87	61.87	61.46	61.67	60.81	-0.55%	4,015,402
Oct 4, 2024	61.62	62.57	61.17	62.01	61.14	-0.63%	5,249,796
Oct 3, 2024	62.30	62.51	61.79	62.40	61.53	-0.03%	3,617,208
Oct 2, 2024	62.53	62.82	62.01	62.42	61.55	-0.92%	4,326,322
Oct 1, 2024	63.33	63.61	62.76	63.00	62.12	-0.66%	5,380,887
Sep 30, 2024	62.90	63.49	62.51	63.42	62.27	1.10%	7,136,015
Sep 27, 2024	62.81	63.27	62.54	62.73	61.59	0.40%	4,304,761
Sep 26, 2024	62.49	63.00	62.18	62.48	61.35	-0.26%	4,229,724
Sep 25, 2024	62.71	62.88	62.30	62.64	61.51	0.13%	5,233,647
Sep 24, 2024	62.01	62.90	61.73	62.56	61.43	0.39%	5,128,669
Sep 23, 2024	62.00	62.49	61.85	62.32	61.19	1.12%	4,122,910
Sep 20, 2024	60.56	61.76	60.44	61.63	60.51	1.53%	12,378,396
Sep 19, 2024	61.95	62.10	60.42	60.70	59.60	-2.40%	7,228,455
Sep 18, 2024	62.54	63.23	61.89	62.19	61.06	-0.48%	4,640,840
Sep 17, 2024	62.76	63.14	62.48	62.49	61.36	-0.30%	3,639,728
Sep 16, 2024	62.98	63.23	62.58	62.68	61.54	-0.05%	3,164,095
Sep 13, 2024	62.82	62.90	62.09	62.71	61.57	0.48%	3,506,284
Sep 12, 2024	62.61	62.79	61.95	62.41	61.28	-0.32%	2,789,121
Sep 11, 2024	62.35	62.70	61.90	62.61	61.48	-0.32%	2,988,371
Sep 10, 2024	63.01	63.10	62.58	62.81	61.67	-0.08%	2,556,031
Sep 9, 2024	62.11	62.97	62.05	62.86	61.72	0.74%	4,479,059
Sep 6, 2024	62.38	62.67	61.78	62.40	61.27	0.11%	4,567,184