Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	59.87	60.47	59.87	60.32	-	0.89%	5,505,069
Sep 25, 2025	60.20	60.36	59.49	59.79	59.79	-0.32%	4,799,278
Sep 24, 2025	59.67	60.30	59.46	59.98	59.98	0.72%	5,751,310
Sep 23, 2025	59.12	59.64	59.10	59.55	59.55	0.83%	4,571,782
Sep 22, 2025	59.31	59.32	58.71	59.06	59.06	-0.17%	5,909,860
Sep 19, 2025	59.07	59.70	58.95	59.16	59.16	0.08%	12,684,314
Sep 18, 2025	59.44	59.76	58.96	59.11	59.11	-1.00%	6,233,981
Sep 17, 2025	60.25	60.49	59.70	59.71	59.71	-0.45%	5,236,311
Sep 16, 2025	60.24	60.55	59.79	59.98	59.98	-0.40%	6,206,323
Sep 15, 2025	60.58	61.09	60.08	60.22	60.22	-0.31%	6,098,809
Sep 12, 2025	60.09	60.59	60.03	60.41	60.41	0.42%	3,910,085
Sep 11, 2025	59.55	60.25	59.55	60.16	60.16	1.19%	4,690,651
Sep 10, 2025	59.53	59.85	59.17	59.45	59.45	-0.07%	4,673,340
Sep 9, 2025	59.05	59.53	58.83	59.49	59.49	0.66%	4,083,682
Sep 8, 2025	59.02	59.26	58.63	59.10	59.10	-0.32%	5,197,790
Sep 5, 2025	58.45	59.29	58.43	59.29	59.29	1.73%	5,321,079
Sep 4, 2025	58.07	58.65	57.93	58.28	58.28	0.57%	4,320,260
Sep 3, 2025	57.65	57.99	57.44	57.95	57.95	0.36%	3,930,714
Sep 2, 2025	58.02	58.31	57.46	57.74	57.74	-1.74%	5,441,984
Aug 29, 2025	58.20	58.78	58.17	58.76	58.49	1.08%	4,370,657
Aug 28, 2025	58.63	58.63	57.86	58.13	57.86	-0.72%	5,009,829
Aug 27, 2025	58.40	58.77	58.18	58.55	58.28	0.72%	5,703,912
Aug 26, 2025	58.30	58.38	57.72	58.13	57.86	-0.14%	7,617,747
Aug 25, 2025	58.68	58.89	58.12	58.21	57.94	-1.21%	6,828,975
Aug 22, 2025	59.86	60.10	58.84	58.92	58.65	-1.11%	7,649,971
Aug 21, 2025	59.75	59.86	59.32	59.58	59.30	-0.53%	4,920,989
Aug 20, 2025	59.23	60.17	59.15	59.90	59.62	1.51%	6,768,023
Aug 19, 2025	58.05	59.03	57.99	59.01	58.74	1.97%	4,600,172
Aug 18, 2025	58.48	58.63	57.85	57.87	57.60	-1.04%	4,331,113
Aug 15, 2025	58.01	58.69	57.82	58.48	58.21	1.14%	6,242,821
Aug 14, 2025	57.79	58.02	57.62	57.82	57.55	-0.12%	4,193,695
Aug 13, 2025	57.73	58.02	57.28	57.89	57.62	0.40%	4,666,578
Aug 12, 2025	57.45	57.70	57.01	57.66	57.39	0.47%	4,149,222
Aug 11, 2025	57.38	57.92	57.35	57.39	57.12	-0.09%	3,609,420
Aug 8, 2025	57.16	57.98	57.13	57.44	57.17	0.61%	4,537,967
Aug 7, 2025	56.96	57.21	56.27	57.09	56.83	0.32%	5,058,323
Aug 6, 2025	57.23	57.49	56.89	56.91	56.65	-0.51%	4,195,512
Aug 5, 2025	57.38	57.58	57.17	57.20	56.94	-0.44%	4,204,441
Aug 4, 2025	56.56	57.48	56.53	57.45	57.18	1.56%	5,232,192
Aug 1, 2025	56.50	57.00	55.92	56.57	56.31	0.78%	7,981,852
Jul 31, 2025	56.76	56.95	56.04	56.13	55.61	-1.16%	7,458,531
Jul 30, 2025	57.38	57.73	56.59	56.79	56.26	-0.99%	3,860,485
Jul 29, 2025	57.07	57.44	56.76	57.36	56.82	0.88%	4,392,156
Jul 28, 2025	57.90	57.90	56.85	56.86	56.33	-1.80%	4,243,412
Jul 25, 2025	58.09	58.20	57.29	57.90	57.36	-0.21%	4,439,262
Jul 24, 2025	57.76	58.26	57.63	58.02	57.48	0.24%	3,995,872
Jul 23, 2025	57.78	58.09	57.54	57.88	57.34	0.07%	3,666,112
Jul 22, 2025	56.50	57.88	56.49	57.84	57.30	2.57%	5,154,852
Jul 21, 2025	56.67	56.99	56.32	56.39	55.86	-0.14%	3,718,444
Jul 18, 2025	56.45	56.82	56.30	56.47	55.94	0.20%	4,161,853