Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	63.22	63.59	63.12	63.29	63.02	-0.41%	4,817,928
Apr 28, 2026	63.21	63.57	62.64	63.55	63.28	1.27%	5,219,296
Apr 27, 2026	63.30	63.72	62.58	62.75	62.48	-0.92%	4,742,691
Apr 24, 2026	64.08	64.21	63.31	63.33	63.06	-1.17%	4,133,486
Apr 23, 2026	63.73	64.12	63.59	64.08	63.81	1.17%	3,660,632
Apr 22, 2026	64.25	64.44	63.13	63.34	63.07	-1.03%	5,461,615
Apr 21, 2026	64.90	64.96	63.96	64.00	63.73	-1.42%	6,721,095
Apr 20, 2026	65.01	65.35	64.81	64.92	64.64	-0.26%	4,092,332
Apr 17, 2026	64.61	65.27	64.27	65.09	64.81	0.70%	5,151,171
Apr 16, 2026	63.99	64.65	63.95	64.64	64.36	1.06%	4,200,947
Apr 15, 2026	63.82	63.99	63.25	63.96	63.69	0.24%	4,907,695
Apr 14, 2026	63.40	63.86	62.95	63.81	63.54	0.77%	4,390,982
Apr 13, 2026	63.37	63.56	62.82	63.32	63.05	-0.67%	5,086,715
Apr 10, 2026	63.29	63.76	63.05	63.75	63.48	0.87%	5,577,501
Apr 9, 2026	62.59	63.65	62.31	63.20	62.93	0.65%	4,289,234
Apr 8, 2026	62.58	62.96	61.95	62.79	62.52	0.90%	8,524,016
Apr 7, 2026	61.81	62.42	61.70	62.23	61.96	0.65%	4,609,500
Apr 6, 2026	61.78	62.23	61.63	61.83	61.57	-0.61%	3,711,951
Apr 2, 2026	62.22	62.68	61.80	62.21	61.94	0.53%	6,168,157
Apr 1, 2026	61.25	61.99	61.01	61.88	61.62	1.14%	5,998,910
Mar 31, 2026	61.30	61.61	60.75	61.18	60.92	0.05%	7,479,455
Mar 30, 2026	61.26	61.75	60.82	61.15	60.62	0.76%	5,112,955
Mar 27, 2026	60.34	61.22	60.05	60.69	60.16	0.70%	5,341,615
Mar 26, 2026	59.95	60.65	59.90	60.27	59.75	0.35%	3,980,806
Mar 25, 2026	60.50	60.74	59.85	60.06	59.54	-0.66%	5,576,130
Mar 24, 2026	60.65	61.09	60.36	60.46	59.94	-0.64%	5,404,360
Mar 23, 2026	61.57	61.78	60.73	60.85	60.32	-0.16%	7,383,703
Mar 20, 2026	62.30	62.60	60.60	60.95	60.42	-2.70%	10,257,281
Mar 19, 2026	62.97	63.22	62.52	62.64	62.10	-0.63%	4,695,895
Mar 18, 2026	63.83	63.99	62.78	63.04	62.49	-1.64%	6,777,092
Mar 17, 2026	65.03	65.31	64.06	64.09	63.53	-1.28%	6,457,750
Mar 16, 2026	64.91	65.51	64.81	64.92	64.36	0.74%	6,842,428
Mar 13, 2026	65.67	65.82	64.36	64.44	63.88	-0.91%	5,752,200
Mar 12, 2026	64.55	65.42	64.34	65.03	64.47	0.49%	6,149,099
Mar 11, 2026	64.59	64.78	64.13	64.71	64.15	-0.26%	5,318,328
Mar 10, 2026	64.76	65.55	64.35	64.88	64.32	-0.09%	5,113,725
Mar 9, 2026	64.20	65.15	63.94	64.94	64.38	-0.09%	7,143,386
Mar 6, 2026	64.61	65.06	64.24	65.00	64.44	0.31%	6,236,763
Mar 5, 2026	65.32	65.56	64.45	64.80	64.24	-1.82%	8,189,544
Mar 4, 2026	66.43	66.45	65.32	66.00	65.43	-0.84%	7,227,199
Mar 3, 2026	66.70	67.04	66.16	66.56	65.98	-1.48%	6,168,005
Mar 2, 2026	66.80	67.73	66.51	67.56	66.97	0.84%	6,736,275
Feb 27, 2026	66.60	67.94	66.56	67.00	66.42	0.60%	13,326,189
Feb 26, 2026	66.13	67.02	66.10	66.60	65.75	0.92%	6,314,325
Feb 25, 2026	66.00	66.24	65.00	65.99	65.15	-0.80%	6,953,553
Feb 24, 2026	66.60	66.92	66.23	66.52	65.68	-0.24%	5,999,981
Feb 23, 2026	66.39	67.15	66.25	66.68	65.83	0.82%	5,348,659
Feb 20, 2026	65.83	66.37	65.50	66.14	65.30	0.98%	5,576,767
Feb 19, 2026	65.21	65.69	64.87	65.50	64.67	0.66%	5,367,721
Feb 18, 2026	66.40	66.44	65.02	65.07	64.24	-2.14%	7,854,630