Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	60.24	61.51	59.98	61.30	-	2.15%	3,496,441
Jun 8, 2026	60.71	60.96	59.85	60.01	60.01	-1.36%	6,203,364
Jun 5, 2026	59.72	61.48	59.50	60.84	60.84	1.82%	6,816,279
Jun 4, 2026	60.48	60.63	59.51	59.75	59.75	0.05%	5,819,931
Jun 3, 2026	59.88	60.66	59.72	59.72	59.72	-0.32%	5,712,532
Jun 2, 2026	59.71	60.07	59.48	59.91	59.91	0.60%	5,121,375
Jun 1, 2026	60.72	60.90	59.53	59.55	59.55	-2.82%	7,456,810
May 29, 2026	61.60	61.60	60.61	61.28	61.28	-0.23%	14,282,070
May 28, 2026	62.10	62.42	61.67	61.69	61.42	-0.80%	5,645,932
May 27, 2026	62.43	62.93	62.13	62.19	61.92	-0.42%	4,504,630
May 26, 2026	62.08	62.50	61.87	62.45	62.18	0.69%	4,936,148
May 22, 2026	62.23	62.42	61.57	62.02	61.75	-0.34%	4,335,673
May 21, 2026	62.10	62.36	61.65	62.23	61.96	-0.02%	3,807,502
May 20, 2026	62.04	62.32	61.67	62.24	61.97	0.24%	4,749,647
May 19, 2026	61.55	62.44	61.38	62.09	61.82	0.62%	4,300,921
May 18, 2026	61.45	61.73	61.34	61.71	61.44	0.97%	5,333,324
May 15, 2026	61.97	62.06	61.11	61.12	60.85	-1.36%	5,294,853
May 14, 2026	61.70	62.19	61.52	61.96	61.69	0.72%	6,052,117
May 13, 2026	62.28	62.40	61.18	61.52	61.25	-1.62%	6,456,347
May 12, 2026	62.62	62.90	62.33	62.53	62.26	0.27%	5,549,513
May 11, 2026	62.00	62.60	61.98	62.36	62.09	0.71%	5,683,206
May 8, 2026	62.07	62.68	61.58	61.92	61.65	0.21%	7,270,797
May 7, 2026	63.60	63.67	61.52	61.79	61.52	-3.47%	13,525,038
May 6, 2026	63.55	64.08	63.55	64.01	63.73	0.69%	5,081,425
May 5, 2026	63.38	63.80	63.21	63.57	63.29	0.19%	3,611,693
May 4, 2026	63.40	64.05	63.22	63.45	63.17	-0.56%	4,360,997
May 1, 2026	64.21	64.33	63.72	63.81	63.53	-0.67%	4,658,184
Apr 30, 2026	62.86	64.26	62.86	64.24	63.96	1.94%	7,824,246
Apr 29, 2026	63.22	63.59	63.12	63.29	62.74	-0.41%	4,855,061
Apr 28, 2026	63.21	63.57	62.64	63.55	63.00	1.27%	5,219,296
Apr 27, 2026	63.30	63.72	62.58	62.75	62.21	-0.92%	4,742,691
Apr 24, 2026	64.08	64.21	63.31	63.33	62.78	-1.17%	4,133,486
Apr 23, 2026	63.73	64.12	63.59	64.08	63.53	1.17%	3,660,632
Apr 22, 2026	64.25	64.44	63.13	63.34	62.79	-1.03%	5,461,615
Apr 21, 2026	64.90	64.96	63.96	64.00	63.45	-1.42%	6,721,095
Apr 20, 2026	65.01	65.35	64.81	64.92	64.36	-0.26%	4,092,332
Apr 17, 2026	64.61	65.27	64.27	65.09	64.53	0.70%	5,151,171
Apr 16, 2026	63.99	64.65	63.95	64.64	64.08	1.06%	4,200,947
Apr 15, 2026	63.82	63.99	63.25	63.96	63.41	0.24%	4,907,695
Apr 14, 2026	63.40	63.86	62.95	63.81	63.26	0.77%	4,390,982
Apr 13, 2026	63.37	63.56	62.82	63.32	62.77	-0.67%	5,086,715
Apr 10, 2026	63.29	63.76	63.05	63.75	63.20	0.87%	5,577,501
Apr 9, 2026	62.59	63.65	62.31	63.20	62.65	0.65%	4,289,234
Apr 8, 2026	62.58	62.96	61.95	62.79	62.25	0.90%	8,524,016
Apr 7, 2026	61.81	62.42	61.70	62.23	61.69	0.65%	4,609,500
Apr 6, 2026	61.78	62.23	61.63	61.83	61.30	-0.61%	3,711,951
Apr 2, 2026	62.22	62.68	61.80	62.21	61.67	0.53%	6,168,157
Apr 1, 2026	61.25	61.99	61.01	61.88	61.35	1.14%	5,998,910
Mar 31, 2026	61.30	61.61	60.75	61.18	60.65	0.49%	7,479,455
Mar 30, 2026	61.26	61.75	60.82	61.15	60.35	0.76%	5,112,955