Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	56.15	56.74	56.14	56.67	56.67	1.32%	2,409,703
Dec 23, 2025	56.72	56.80	55.86	55.93	55.93	-1.31%	6,802,146
Dec 22, 2025	56.36	56.75	56.01	56.67	56.67	0.60%	5,990,414
Dec 19, 2025	56.83	57.21	56.31	56.33	56.33	-0.78%	13,794,165
Dec 18, 2025	57.84	58.02	56.61	56.77	56.77	-1.71%	9,711,838
Dec 17, 2025	57.39	57.88	57.19	57.76	57.76	0.56%	6,212,391
Dec 16, 2025	58.11	58.17	57.41	57.44	57.44	-1.10%	5,410,374
Dec 15, 2025	57.89	58.16	57.64	58.08	58.08	0.62%	6,600,122
Dec 12, 2025	57.29	57.92	57.29	57.72	57.72	0.87%	5,165,968
Dec 11, 2025	56.98	57.40	56.69	57.22	57.22	0.97%	5,385,902
Dec 10, 2025	57.09	57.58	56.65	56.67	56.67	-0.67%	7,983,901
Dec 9, 2025	57.52	57.80	57.00	57.05	57.05	-0.47%	6,047,349
Dec 8, 2025	58.47	58.47	57.32	57.32	57.32	-1.98%	8,371,959
Dec 5, 2025	58.20	58.86	58.10	58.48	58.48	0.46%	5,419,778
Dec 4, 2025	58.11	58.62	57.87	58.21	58.21	0.21%	6,072,561
Dec 3, 2025	57.74	58.25	57.52	58.09	58.09	1.03%	6,560,840
Dec 2, 2025	57.59	57.73	57.07	57.50	57.50	0.12%	4,730,697
Dec 1, 2025	57.30	57.59	57.03	57.43	57.43	-0.31%	4,602,078
Nov 28, 2025	56.91	57.62	56.88	57.61	57.61	0.82%	3,490,804
Nov 26, 2025	56.74	57.40	56.68	57.14	56.87	0.74%	5,129,892
Nov 25, 2025	56.70	57.04	56.47	56.72	56.45	0.41%	7,259,967
Nov 24, 2025	56.90	57.03	56.30	56.49	56.22	-0.32%	10,444,721
Nov 21, 2025	56.49	57.16	56.31	56.67	56.40	0.66%	7,221,735
Nov 20, 2025	56.80	57.03	56.27	56.30	56.03	-0.72%	6,060,265
Nov 19, 2025	57.32	57.41	56.54	56.71	56.44	-1.10%	4,429,108
Nov 18, 2025	57.00	57.46	56.68	57.34	57.07	0.60%	5,440,684
Nov 17, 2025	56.84	57.07	56.66	57.00	56.73	0.35%	5,548,004
Nov 14, 2025	56.84	57.12	56.54	56.80	56.53	0.37%	5,630,908
Nov 13, 2025	56.96	57.65	56.55	56.59	56.32	-0.60%	6,716,357
Nov 12, 2025	57.07	57.20	56.77	56.93	56.66	-0.40%	5,497,989
Nov 11, 2025	56.68	57.26	56.62	57.16	56.89	1.38%	5,019,122
Nov 10, 2025	56.88	57.03	56.03	56.38	56.11	-0.86%	6,427,843
Nov 7, 2025	56.51	56.90	56.39	56.87	56.60	0.96%	5,958,483
Nov 6, 2025	56.31	56.65	56.08	56.33	56.06	0.37%	6,114,358
Nov 5, 2025	56.50	57.00	56.10	56.12	55.86	-0.04%	7,875,126
Nov 4, 2025	57.80	57.94	55.95	56.14	55.88	-3.54%	11,474,018
Nov 3, 2025	57.69	58.34	57.32	58.20	57.93	0.38%	7,773,547
Oct 31, 2025	57.46	58.19	57.21	57.98	57.71	0.12%	6,794,265
Oct 30, 2025	58.52	58.84	57.88	57.91	57.37	-0.77%	7,396,353
Oct 29, 2025	59.04	59.31	58.09	58.36	57.81	-1.44%	7,192,888
Oct 28, 2025	60.27	60.27	59.16	59.21	58.66	-1.97%	5,791,030
Oct 27, 2025	60.00	60.41	59.79	60.40	59.84	0.68%	4,946,488
Oct 24, 2025	60.38	60.44	59.98	59.99	59.43	-0.38%	3,884,242
Oct 23, 2025	60.51	60.58	59.88	60.22	59.66	-0.08%	3,455,745
Oct 22, 2025	60.05	60.55	59.86	60.27	59.71	0.40%	4,077,429
Oct 21, 2025	60.70	60.90	59.69	60.03	59.47	-1.01%	5,307,348
Oct 20, 2025	60.01	60.65	59.99	60.64	60.07	1.17%	3,687,642
Oct 17, 2025	59.50	59.99	59.33	59.94	59.38	1.10%	4,241,137
Oct 16, 2025	59.56	59.91	59.24	59.29	58.74	-0.29%	4,717,781
Oct 15, 2025	58.85	59.55	58.61	59.46	58.90	1.05%	5,143,806