Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	57.51	58.16	56.38	57.06	57.06	-0.11%	9,603,095
Apr 2, 2025	57.36	57.55	56.68	57.12	57.12	-0.05%	4,765,569
Apr 1, 2025	57.93	58.20	56.51	57.15	57.15	-1.48%	5,135,812
Mar 31, 2025	56.75	58.27	56.75	58.01	57.74	2.47%	8,202,080
Mar 28, 2025	56.41	56.74	55.98	56.61	56.35	0.80%	3,504,325
Mar 27, 2025	56.47	56.93	56.10	56.16	55.90	-0.71%	4,490,649
Mar 26, 2025	55.80	56.72	55.72	56.56	56.30	1.64%	4,475,515
Mar 25, 2025	56.33	56.45	55.51	55.65	55.39	-1.12%	6,720,638
Mar 24, 2025	55.90	56.46	55.75	56.28	56.02	0.86%	4,699,381
Mar 21, 2025	56.27	56.33	55.57	55.80	55.54	-1.17%	10,839,460
Mar 20, 2025	56.62	56.66	56.10	56.46	56.20	0.04%	5,079,410
Mar 19, 2025	56.96	57.03	56.28	56.44	56.18	-0.91%	6,039,805
Mar 18, 2025	56.99	57.18	56.61	56.96	56.69	-0.04%	3,708,713
Mar 17, 2025	56.95	57.37	56.81	56.98	56.71	0.51%	3,837,229
Mar 14, 2025	55.97	56.82	55.86	56.69	56.43	1.49%	6,367,747
Mar 13, 2025	56.50	57.45	55.80	55.86	55.60	-0.90%	5,824,093
Mar 12, 2025	56.50	56.72	55.88	56.37	56.11	-0.60%	7,062,053
Mar 11, 2025	58.50	58.77	56.23	56.71	56.45	-3.04%	7,482,478
Mar 10, 2025	58.75	60.39	58.22	58.49	58.22	0.02%	7,560,018
Mar 7, 2025	57.47	59.02	57.43	58.48	58.21	2.01%	6,256,793
Mar 6, 2025	57.86	58.27	56.73	57.33	57.06	-1.34%	7,126,649
Mar 5, 2025	57.34	58.26	57.09	58.11	57.84	0.61%	5,369,045
Mar 4, 2025	57.70	58.53	57.70	57.76	57.49	0.36%	8,280,659
Mar 3, 2025	56.68	57.64	56.63	57.55	57.28	0.91%	5,859,826
Feb 28, 2025	56.84	57.25	56.66	57.03	56.50	0.81%	7,520,350
Feb 27, 2025	56.07	56.83	56.05	56.57	56.04	0.84%	5,082,147
Feb 26, 2025	56.16	56.91	55.90	56.10	55.58	-0.25%	6,078,298
Feb 25, 2025	55.69	56.46	54.13	56.24	55.72	-1.87%	9,777,972
Feb 24, 2025	56.74	57.56	56.66	57.31	56.78	0.39%	5,309,279
Feb 21, 2025	56.72	57.33	56.63	57.09	56.56	1.01%	7,387,242
Feb 20, 2025	55.67	56.70	55.67	56.52	56.00	1.53%	5,226,065
Feb 19, 2025	55.05	55.88	55.00	55.67	55.15	0.80%	4,123,507
Feb 18, 2025	54.35	55.24	54.23	55.23	54.72	1.36%	3,811,538
Feb 14, 2025	55.08	55.43	54.47	54.49	53.98	-0.78%	3,721,331
Feb 13, 2025	54.12	55.00	53.93	54.92	54.41	1.57%	4,129,722
Feb 12, 2025	53.66	54.15	53.30	54.07	53.57	-0.57%	4,309,976
Feb 11, 2025	53.99	54.58	53.80	54.38	53.88	0.78%	3,893,174
Feb 10, 2025	54.05	54.37	53.59	53.96	53.46	-0.30%	3,831,239
Feb 7, 2025	54.18	54.35	53.87	54.12	53.62	-0.31%	4,544,545
Feb 6, 2025	54.62	54.70	54.02	54.29	53.79	-0.26%	4,367,303
Feb 5, 2025	54.59	54.73	54.05	54.43	53.92	0.74%	4,581,678
Feb 4, 2025	54.29	54.44	53.85	54.03	53.53	-0.84%	3,700,776
Feb 3, 2025	53.90	54.75	53.61	54.49	53.98	-0.27%	4,324,235
Jan 31, 2025	54.09	55.08	54.03	54.64	53.87	0.59%	6,777,451
Jan 30, 2025	54.70	54.84	53.78	54.32	53.56	0.48%	4,277,756
Jan 29, 2025	55.09	55.17	53.89	54.06	53.30	-1.67%	3,510,727
Jan 28, 2025	55.63	55.92	54.89	54.98	54.21	-1.82%	3,694,680
Jan 27, 2025	55.10	56.15	54.91	56.00	55.21	3.05%	6,102,670
Jan 24, 2025	54.05	54.57	53.89	54.34	53.58	0.39%	3,359,156
Jan 23, 2025	54.08	54.24	53.53	54.13	53.37	0.32%	3,785,560