Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	60.01	60.59	59.99	60.49	-	0.92%	2,061,361
Oct 17, 2025	59.50	59.99	59.33	59.94	59.94	1.10%	4,241,137
Oct 16, 2025	59.56	59.91	59.24	59.29	59.29	-0.29%	4,717,781
Oct 15, 2025	58.85	59.55	58.61	59.46	59.46	1.05%	5,143,806
Oct 14, 2025	58.73	59.09	58.56	58.84	58.84	0.19%	5,303,493
Oct 13, 2025	58.12	58.87	58.03	58.73	58.73	0.81%	4,231,653
Oct 10, 2025	58.76	58.97	58.22	58.26	58.26	-0.68%	4,849,447
Oct 9, 2025	59.14	59.30	58.42	58.66	58.66	-0.59%	4,040,084
Oct 8, 2025	59.49	59.55	58.96	59.01	59.01	-1.04%	4,673,467
Oct 7, 2025	59.96	60.09	59.51	59.63	59.63	-0.45%	4,613,245
Oct 6, 2025	60.25	60.39	59.90	59.90	59.90	-0.83%	4,976,757
Oct 3, 2025	60.05	60.74	60.05	60.40	60.40	0.53%	4,124,151
Oct 2, 2025	60.28	60.31	59.82	60.08	60.08	-0.63%	4,493,276
Oct 1, 2025	60.50	60.74	60.31	60.46	60.46	-0.54%	5,639,149
Sep 30, 2025	60.55	60.82	60.30	60.79	60.52	0.40%	6,683,992
Sep 29, 2025	60.30	60.55	60.10	60.55	60.28	0.38%	6,067,518
Sep 26, 2025	59.87	60.47	59.87	60.32	60.05	0.89%	5,681,779
Sep 25, 2025	60.20	60.36	59.49	59.79	59.53	-0.32%	4,799,278
Sep 24, 2025	59.67	60.30	59.46	59.98	59.71	0.72%	5,751,310
Sep 23, 2025	59.12	59.64	59.10	59.55	59.29	0.83%	4,571,782
Sep 22, 2025	59.31	59.32	58.71	59.06	58.80	-0.17%	5,909,860
Sep 19, 2025	59.07	59.70	58.95	59.16	58.90	0.08%	12,684,314
Sep 18, 2025	59.44	59.76	58.96	59.11	58.85	-1.00%	6,233,981
Sep 17, 2025	60.25	60.49	59.70	59.71	59.45	-0.45%	5,236,311
Sep 16, 2025	60.24	60.55	59.79	59.98	59.71	-0.40%	6,206,323
Sep 15, 2025	60.58	61.09	60.08	60.22	59.95	-0.31%	6,098,809
Sep 12, 2025	60.09	60.59	60.03	60.41	60.14	0.42%	3,910,085
Sep 11, 2025	59.55	60.25	59.55	60.16	59.89	1.19%	4,690,651
Sep 10, 2025	59.53	59.85	59.17	59.45	59.19	-0.07%	4,673,340
Sep 9, 2025	59.05	59.53	58.83	59.49	59.23	0.66%	4,083,682
Sep 8, 2025	59.02	59.26	58.63	59.10	58.84	-0.32%	5,197,790
Sep 5, 2025	58.45	59.29	58.43	59.29	59.03	1.73%	5,321,079
Sep 4, 2025	58.07	58.65	57.93	58.28	58.02	0.57%	4,320,260
Sep 3, 2025	57.65	57.99	57.44	57.95	57.69	0.36%	3,930,714
Sep 2, 2025	58.02	58.31	57.46	57.74	57.48	-1.74%	5,441,984
Aug 29, 2025	58.20	58.78	58.17	58.76	58.23	1.08%	4,370,657
Aug 28, 2025	58.63	58.63	57.86	58.13	57.60	-0.72%	5,009,829
Aug 27, 2025	58.40	58.77	58.18	58.55	58.02	0.72%	5,703,912
Aug 26, 2025	58.30	58.38	57.72	58.13	57.60	-0.14%	7,617,747
Aug 25, 2025	58.68	58.89	58.12	58.21	57.68	-1.21%	6,828,975
Aug 22, 2025	59.86	60.10	58.84	58.92	58.39	-1.11%	7,649,971
Aug 21, 2025	59.75	59.86	59.32	59.58	59.04	-0.53%	4,920,989
Aug 20, 2025	59.23	60.17	59.15	59.90	59.36	1.51%	6,768,023
Aug 19, 2025	58.05	59.03	57.99	59.01	58.48	1.97%	4,600,172
Aug 18, 2025	58.48	58.63	57.85	57.87	57.35	-1.04%	4,331,113
Aug 15, 2025	58.01	58.69	57.82	58.48	57.95	1.14%	6,242,821
Aug 14, 2025	57.79	58.02	57.62	57.82	57.30	-0.12%	4,193,695
Aug 13, 2025	57.73	58.02	57.28	57.89	57.37	0.40%	4,666,578
Aug 12, 2025	57.45	57.70	57.01	57.66	57.14	0.47%	4,149,222
Aug 11, 2025	57.38	57.92	57.35	57.39	56.87	-0.09%	3,609,420