Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	55.54	55.77	55.07	55.41	55.41	-0.36%	9,149,147
Sep 23, 2026	56.02	56.23	55.28	55.61	55.61	-1.63%	11,217,217
Sep 22, 2026	56.91	56.95	56.46	56.53	56.53	-0.21%	7,291,476
Sep 21, 2026	57.08	57.32	56.61	56.65	56.65	-0.02%	8,372,768
Sep 18, 2026	57.18	57.35	56.55	56.66	56.66	-1.15%	14,575,397
Sep 17, 2026	57.64	57.79	56.94	57.32	57.32	0.30%	7,950,061
Sep 16, 2026	58.76	59.07	56.86	57.15	57.15	-2.66%	11,565,115
Sep 15, 2026	59.38	59.42	58.52	58.71	58.71	-0.94%	6,838,726
Sep 14, 2026	59.95	60.45	59.23	59.27	59.27	-0.39%	8,055,398
Sep 11, 2026	59.69	59.85	59.18	59.50	59.50	-0.12%	6,298,344
Sep 10, 2026	60.30	60.47	59.48	59.57	59.57	-0.90%	5,938,700
Sep 9, 2026	61.16	61.31	60.05	60.11	60.11	-1.49%	6,320,452
Sep 8, 2026	61.15	61.69	60.95	61.02	61.02	-0.38%	5,947,733
Sep 4, 2026	61.34	61.83	61.15	61.25	61.25	-0.79%	5,075,268
Sep 3, 2026	61.80	61.97	61.32	61.74	61.74	0.39%	3,861,708
Sep 2, 2026	61.56	61.74	60.87	61.50	61.50	0.23%	5,375,394
Sep 1, 2026	61.49	61.83	61.05	61.36	61.36	0.13%	5,360,002
Aug 31, 2026	61.65	61.65	61.16	61.28	61.28	-0.70%	6,513,867
Aug 28, 2026	62.15	62.21	61.80	61.98	61.71	0.29%	3,702,926
Aug 27, 2026	62.09	62.11	61.65	61.80	61.53	-0.74%	5,292,671
Aug 26, 2026	62.95	62.95	62.25	62.26	61.99	-0.91%	4,118,897
Aug 25, 2026	62.95	63.10	62.63	62.83	62.56	-0.54%	4,373,293
Aug 24, 2026	62.91	63.41	62.76	63.17	62.89	0.91%	3,895,279
Aug 21, 2026	63.28	63.40	62.50	62.60	62.33	-0.90%	4,102,614
Aug 20, 2026	63.00	63.54	62.80	63.17	62.89	0.35%	3,589,304
Aug 19, 2026	62.61	63.18	62.53	62.95	62.67	1.19%	9,578,978
Aug 18, 2026	62.87	62.96	62.20	62.21	61.94	-0.30%	4,035,815
Aug 17, 2026	62.49	62.59	62.13	62.40	62.13	-0.54%	5,340,912
Aug 14, 2026	62.98	63.28	62.69	62.74	62.47	-0.33%	3,651,670
Aug 13, 2026	62.77	63.26	62.77	62.95	62.67	0.58%	5,172,953
Aug 12, 2026	62.00	62.65	61.79	62.59	62.32	1.13%	12,364,974
Aug 11, 2026	61.75	62.23	61.49	61.89	61.62	-	4,234,706
Aug 10, 2026	62.26	62.26	61.27	61.89	61.62	-0.99%	6,015,688
Aug 7, 2026	62.30	62.91	62.16	62.51	62.24	0.24%	4,787,227
Aug 6, 2026	64.34	64.95	62.30	62.36	62.09	-0.54%	6,024,123
Aug 5, 2026	62.99	63.05	62.15	62.70	62.43	-0.32%	5,685,070
Aug 4, 2026	63.01	63.23	62.13	62.90	62.62	-0.91%	5,369,806
Aug 3, 2026	63.88	64.13	62.96	63.48	63.20	-0.61%	6,055,546
Jul 31, 2026	63.91	64.07	63.24	63.87	63.59	-0.45%	5,733,483
Jul 30, 2026	65.57	65.99	63.66	64.43	63.88	-1.69%	5,606,502
Jul 29, 2026	65.98	66.27	65.17	65.54	64.98	-0.29%	4,391,621
Jul 28, 2026	66.28	66.57	65.63	65.73	65.17	0.35%	4,618,710
Jul 27, 2026	65.57	66.25	65.31	65.50	64.94	-0.15%	3,925,341
Jul 24, 2026	64.90	65.73	64.85	65.60	65.04	1.36%	3,589,497
Jul 23, 2026	65.31	65.40	64.40	64.72	64.17	-0.48%	4,567,146
Jul 22, 2026	65.33	65.63	65.00	65.03	64.47	0.06%	3,812,470
Jul 21, 2026	64.80	65.03	64.56	64.99	64.43	-0.29%	3,897,706
Jul 20, 2026	65.68	65.94	64.96	65.18	64.62	-0.81%	4,391,486
Jul 17, 2026	66.33	67.15	65.19	65.71	65.15	-0.06%	6,549,080
Jul 16, 2026	63.64	65.78	63.58	65.75	65.19	3.94%	5,174,827