Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	57.76	58.26	57.63	58.02	58.02	0.24%	3,985,544
Jul 23, 2025	57.78	58.09	57.54	57.88	57.88	0.07%	3,666,112
Jul 22, 2025	56.50	57.88	56.49	57.84	57.84	2.57%	5,154,852
Jul 21, 2025	56.67	56.99	56.32	56.39	56.39	-0.14%	3,718,444
Jul 18, 2025	56.45	56.82	56.30	56.47	56.47	0.20%	4,161,853
Jul 17, 2025	56.75	56.93	56.36	56.36	56.36	-0.76%	4,440,116
Jul 16, 2025	56.98	57.19	56.61	56.79	56.79	0.23%	5,292,737
Jul 15, 2025	58.20	58.44	56.66	56.66	56.66	-3.48%	7,800,358
Jul 14, 2025	57.12	58.98	57.07	58.70	58.70	2.69%	13,455,201
Jul 11, 2025	56.77	57.34	56.59	57.16	57.16	0.40%	4,629,333
Jul 10, 2025	56.79	57.16	56.60	56.93	56.93	0.02%	5,415,227
Jul 9, 2025	57.48	57.58	56.92	56.92	56.92	-0.99%	5,712,181
Jul 8, 2025	57.19	57.65	57.06	57.49	57.49	-0.07%	3,968,783
Jul 7, 2025	57.69	57.94	57.21	57.53	57.53	-0.26%	4,691,003
Jul 3, 2025	57.72	57.88	57.39	57.68	57.68	-0.12%	2,942,493
Jul 2, 2025	57.50	57.84	57.14	57.75	57.75	-0.09%	3,975,042
Jul 1, 2025	57.44	58.14	57.22	57.80	57.80	0.33%	5,686,898
Jun 30, 2025	57.07	57.65	56.56	57.61	57.34	1.02%	7,304,282
Jun 27, 2025	57.31	57.65	56.82	57.03	56.77	-0.30%	5,318,636
Jun 26, 2025	57.38	57.55	56.70	57.20	56.94	0.21%	6,188,365
Jun 25, 2025	57.75	57.79	57.05	57.08	56.82	-1.55%	8,468,691
Jun 24, 2025	58.26	58.41	57.88	57.98	57.71	-0.67%	5,388,624
Jun 23, 2025	57.22	58.45	57.22	58.37	58.10	2.08%	5,171,343
Jun 20, 2025	57.56	57.99	57.14	57.18	56.92	-0.69%	16,937,630
Jun 18, 2025	57.62	57.91	57.27	57.58	57.31	0.09%	4,412,984
Jun 17, 2025	57.40	57.75	57.09	57.53	57.26	0.24%	4,274,041
Jun 16, 2025	57.69	58.06	57.23	57.39	57.12	-0.43%	5,060,637
Jun 13, 2025	57.82	58.17	57.27	57.64	57.37	-0.55%	4,854,066
Jun 12, 2025	57.79	58.12	57.52	57.96	57.69	0.35%	4,266,787
Jun 11, 2025	57.37	57.95	57.35	57.76	57.49	0.71%	4,193,840
Jun 10, 2025	56.84	57.55	56.83	57.35	57.08	0.95%	4,739,230
Jun 9, 2025	55.96	56.90	55.86	56.81	56.55	1.45%	5,659,164
Jun 6, 2025	55.79	56.18	55.61	56.00	55.74	0.30%	4,841,648
Jun 5, 2025	56.01	56.03	55.57	55.83	55.57	-0.16%	4,887,518
Jun 4, 2025	55.85	56.20	55.52	55.92	55.66	-0.16%	5,147,744
Jun 3, 2025	56.22	56.32	55.85	56.01	55.75	-1.01%	4,757,760
Jun 2, 2025	56.10	56.59	55.67	56.58	56.32	-0.07%	4,573,642
May 30, 2025	56.39	56.75	56.11	56.62	56.09	0.46%	9,971,398
May 29, 2025	55.80	56.37	55.56	56.36	55.83	0.91%	4,857,976
May 28, 2025	56.16	56.20	55.66	55.85	55.33	-0.55%	3,306,017
May 27, 2025	55.79	56.33	55.55	56.16	55.64	1.13%	4,487,813
May 23, 2025	55.46	55.70	55.03	55.53	55.01	0.63%	4,007,132
May 22, 2025	55.23	55.39	54.64	55.18	54.67	-0.13%	4,038,574
May 21, 2025	56.13	56.20	55.17	55.25	54.73	-1.69%	4,533,997
May 20, 2025	56.00	56.35	56.00	56.20	55.68	-0.09%	2,781,430
May 19, 2025	56.10	56.38	55.90	56.25	55.73	0.02%	4,691,283
May 16, 2025	55.50	56.34	55.30	56.24	55.72	1.52%	6,484,513
May 15, 2025	54.79	55.40	54.52	55.40	54.88	1.58%	5,836,544
May 14, 2025	55.05	55.18	54.38	54.54	54.03	-0.94%	6,270,223
May 13, 2025	55.78	55.89	54.82	55.06	54.55	-1.57%	6,642,085