Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	58.39	59.60	58.27	59.26	59.26	-0.40%	2,142,711
Nov 5, 2026	59.58	60.08	59.16	59.50	59.50	0.47%	7,593,042
Nov 4, 2026	58.27	59.34	57.96	59.22	59.22	2.99%	10,395,038
Nov 3, 2026	56.82	57.66	56.63	57.50	57.50	-0.14%	6,501,015
Nov 2, 2026	56.90	57.72	56.61	57.58	57.58	1.14%	7,106,292
Oct 30, 2026	57.48	57.65	56.75	56.93	56.93	-	10,046,923
Oct 29, 2026	56.83	57.37	56.55	57.20	56.93	1.73%	5,960,528
Oct 28, 2026	56.38	56.55	55.91	56.23	55.96	-1.04%	6,510,309
Oct 27, 2026	56.88	57.19	56.80	56.82	56.55	-0.59%	7,484,896
Oct 26, 2026	56.90	57.42	56.78	57.16	56.89	0.47%	6,744,585
Oct 23, 2026	57.16	57.36	56.56	56.89	56.62	-0.30%	6,727,683
Oct 22, 2026	55.65	57.10	55.52	57.06	56.79	3.09%	7,690,778
Oct 21, 2026	56.43	56.48	55.28	55.35	55.09	-1.76%	9,852,511
Oct 20, 2026	55.95	56.52	55.71	56.34	56.07	1.50%	5,578,937
Oct 19, 2026	55.80	55.94	55.40	55.51	55.25	-1.02%	7,028,672
Oct 16, 2026	55.85	56.31	55.53	56.08	55.81	0.95%	6,850,981
Oct 15, 2026	56.00	56.78	55.51	55.55	55.29	0.69%	7,411,174
Oct 14, 2026	54.84	55.52	54.49	55.17	54.91	0.33%	8,053,986
Oct 13, 2026	55.25	55.31	54.24	54.99	54.73	0.53%	16,839,624
Oct 12, 2026	54.15	54.74	53.90	54.70	54.44	0.96%	7,642,998
Oct 9, 2026	54.14	54.31	53.83	54.18	53.92	0.02%	4,968,996
Oct 8, 2026	53.27	54.18	53.15	54.17	53.91	1.54%	12,337,746
Oct 7, 2026	54.25	54.30	53.32	53.35	53.10	-1.66%	6,546,490
Oct 6, 2026	54.00	54.37	53.89	54.25	53.99	0.89%	7,577,400
Oct 5, 2026	54.07	54.22	53.47	53.77	53.51	-0.67%	8,211,196
Oct 2, 2026	53.86	54.34	53.44	54.13	53.87	1.12%	7,675,134
Oct 1, 2026	54.25	54.32	53.33	53.53	53.28	-1.42%	11,307,595
Sep 30, 2026	55.01	55.03	54.23	54.30	54.04	-1.04%	8,897,987
Sep 29, 2026	55.30	55.49	54.94	55.14	54.61	-0.38%	9,648,554
Sep 28, 2026	55.55	55.71	55.10	55.35	54.82	-0.34%	10,320,011
Sep 25, 2026	55.45	55.66	55.08	55.54	55.00	0.23%	11,970,598
Sep 24, 2026	55.54	55.77	55.07	55.41	54.88	-0.36%	9,367,965
Sep 23, 2026	56.02	56.23	55.28	55.61	55.07	-1.63%	13,617,517
Sep 22, 2026	56.91	56.95	56.46	56.53	55.98	-0.21%	7,324,874
Sep 21, 2026	57.08	57.32	56.61	56.65	56.10	-0.02%	8,624,658
Sep 18, 2026	57.18	57.35	56.55	56.66	56.11	-1.15%	15,214,849
Sep 17, 2026	57.64	57.79	56.94	57.32	56.77	0.30%	8,419,124
Sep 16, 2026	58.76	59.07	56.86	57.15	56.60	-2.66%	11,632,016
Sep 15, 2026	59.38	59.42	58.52	58.71	58.14	-0.94%	7,049,003
Sep 14, 2026	59.95	60.45	59.23	59.27	58.70	-0.39%	9,212,662
Sep 11, 2026	59.69	59.85	59.18	59.50	58.93	-0.12%	6,398,112
Sep 10, 2026	60.30	60.47	59.48	59.57	59.00	-0.90%	5,958,063
Sep 9, 2026	61.16	61.31	60.05	60.11	59.53	-1.49%	6,384,026
Sep 8, 2026	61.15	61.69	60.95	61.02	60.43	-0.38%	5,966,050
Sep 4, 2026	61.34	61.83	61.15	61.25	60.66	-0.79%	5,101,480
Sep 3, 2026	61.80	61.97	61.32	61.74	61.14	0.39%	3,899,113
Sep 2, 2026	61.56	61.74	60.87	61.50	60.91	0.23%	5,403,161
Sep 1, 2026	61.49	61.83	61.05	61.36	60.77	0.13%	5,449,381
Aug 31, 2026	61.65	61.65	61.16	61.28	60.69	-0.70%	6,719,768
Aug 28, 2026	62.15	62.21	61.80	61.98	61.11	0.29%	3,702,926