Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	66.60	67.94	66.56	67.00	67.00	0.60%	13,212,644
Feb 26, 2026	66.13	67.02	66.10	66.60	66.33	0.92%	6,141,666
Feb 25, 2026	66.00	66.24	65.00	65.99	65.72	-0.80%	6,953,553
Feb 24, 2026	66.60	66.92	66.23	66.52	66.25	-0.24%	5,999,981
Feb 23, 2026	66.39	67.15	66.25	66.68	66.41	0.82%	5,348,659
Feb 20, 2026	65.83	66.37	65.50	66.14	65.87	0.98%	5,576,767
Feb 19, 2026	65.21	65.69	64.87	65.50	65.23	0.66%	5,367,721
Feb 18, 2026	66.40	66.44	65.02	65.07	64.81	-2.14%	7,854,630
Feb 17, 2026	65.75	66.74	65.75	66.49	66.22	1.26%	6,984,464
Feb 13, 2026	65.02	66.00	64.75	65.66	65.39	1.36%	5,767,336
Feb 12, 2026	64.70	66.28	64.70	64.78	64.52	0.43%	13,316,750
Feb 11, 2026	63.94	64.62	63.63	64.50	64.24	0.94%	6,624,451
Feb 10, 2026	63.22	64.14	62.98	63.90	63.64	1.28%	5,549,431
Feb 9, 2026	63.18	63.23	62.56	63.09	62.83	-0.22%	4,743,254
Feb 6, 2026	63.40	63.90	62.65	63.23	62.97	-0.21%	4,717,552
Feb 5, 2026	62.57	63.75	62.47	63.36	63.10	1.44%	8,392,549
Feb 4, 2026	61.68	62.53	61.25	62.46	62.21	1.63%	8,623,779
Feb 3, 2026	60.54	61.64	60.53	61.46	61.21	1.54%	6,668,809
Feb 2, 2026	61.03	61.28	60.45	60.53	60.28	-1.03%	5,991,313
Jan 30, 2026	60.63	61.23	60.40	61.16	60.91	0.63%	7,304,143
Jan 29, 2026	60.33	60.78	60.10	60.78	60.26	1.18%	5,344,194
Jan 28, 2026	60.92	61.16	59.90	60.07	59.56	-1.40%	5,077,776
Jan 27, 2026	60.41	60.97	60.23	60.92	60.40	0.86%	6,180,115
Jan 26, 2026	61.04	61.13	60.26	60.40	59.89	-0.56%	6,867,058
Jan 23, 2026	60.92	60.95	60.19	60.74	60.23	-0.18%	5,406,256
Jan 22, 2026	61.76	61.95	60.79	60.85	60.33	-1.52%	7,229,830
Jan 21, 2026	61.80	61.86	60.95	61.79	61.27	0.28%	6,318,953
Jan 20, 2026	61.42	61.95	60.87	61.62	61.10	0.33%	7,360,019
Jan 16, 2026	60.47	61.54	60.38	61.42	60.90	1.15%	7,223,374
Jan 15, 2026	60.30	60.75	60.15	60.72	60.21	0.68%	6,752,756
Jan 14, 2026	59.29	60.32	59.26	60.31	59.80	1.82%	6,755,241
Jan 13, 2026	58.95	59.38	58.67	59.23	58.73	0.58%	5,062,131
Jan 12, 2026	58.40	59.06	58.30	58.89	58.39	1.24%	6,354,725
Jan 9, 2026	58.22	58.67	58.02	58.17	57.68	-0.21%	5,188,087
Jan 8, 2026	57.32	58.54	57.30	58.29	57.80	1.64%	5,709,600
Jan 7, 2026	57.73	57.92	57.00	57.35	56.86	-0.12%	5,629,886
Jan 6, 2026	57.94	57.94	56.70	57.42	56.93	-0.74%	12,238,078
Jan 5, 2026	57.30	58.09	56.77	57.85	57.36	0.94%	6,824,386
Jan 2, 2026	56.35	57.54	55.92	57.31	56.82	1.67%	6,203,117
Dec 31, 2025	56.73	56.75	56.34	56.37	55.89	-1.16%	4,774,388
Dec 30, 2025	56.93	57.08	56.73	57.03	56.28	0.39%	4,993,740
Dec 29, 2025	56.76	57.05	56.72	56.81	56.06	0.21%	6,390,351
Dec 26, 2025	56.63	56.84	56.42	56.69	55.94	0.04%	4,445,801
Dec 24, 2025	56.15	56.74	56.14	56.67	55.92	1.32%	2,415,475
Dec 23, 2025	56.72	56.80	55.86	55.93	55.19	-1.31%	6,825,147
Dec 22, 2025	56.36	56.75	56.01	56.67	55.92	0.60%	6,001,623
Dec 19, 2025	56.83	57.21	56.31	56.33	55.59	-0.78%	14,314,543
Dec 18, 2025	57.84	58.02	56.61	56.77	56.02	-1.71%	9,714,464
Dec 17, 2025	57.39	57.88	57.19	57.76	57.00	0.56%	6,212,391
Dec 16, 2025	58.11	58.17	57.41	57.44	56.68	-1.10%	5,410,374