Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	56.00	56.78	55.68	55.67	55.67	0.91%	4,636,389
Oct 14, 2026	54.84	55.52	54.49	55.17	55.17	0.33%	7,990,177
Oct 13, 2026	55.25	55.31	54.24	54.99	54.99	0.53%	10,667,615
Oct 12, 2026	54.15	54.74	53.90	54.70	54.70	0.96%	5,754,433
Oct 9, 2026	54.14	54.31	53.83	54.18	54.18	0.02%	4,959,341
Oct 8, 2026	53.27	54.18	53.15	54.17	54.17	1.54%	12,281,248
Oct 7, 2026	54.25	54.30	53.32	53.35	53.35	-1.66%	6,469,177
Oct 6, 2026	54.00	54.37	53.89	54.25	54.25	0.89%	5,048,241
Oct 5, 2026	54.07	54.22	53.47	53.77	53.77	-0.67%	7,920,541
Oct 2, 2026	53.86	54.34	53.44	54.13	54.13	1.12%	7,624,544
Oct 1, 2026	54.25	54.32	53.33	53.53	53.53	-1.42%	11,234,727
Sep 30, 2026	55.01	55.03	54.23	54.30	54.30	-1.04%	8,828,904
Sep 29, 2026	55.30	55.49	54.94	55.14	54.87	-0.38%	9,500,283
Sep 28, 2026	55.55	55.71	55.10	55.35	55.08	-0.34%	10,320,011
Sep 25, 2026	55.45	55.66	55.08	55.54	55.27	0.23%	11,970,598
Sep 24, 2026	55.54	55.77	55.07	55.41	55.14	-0.36%	9,367,965
Sep 23, 2026	56.02	56.23	55.28	55.61	55.34	-1.63%	13,617,517
Sep 22, 2026	56.91	56.95	56.46	56.53	56.25	-0.21%	7,324,874
Sep 21, 2026	57.08	57.32	56.61	56.65	56.37	-0.02%	8,624,658
Sep 18, 2026	57.18	57.35	56.55	56.66	56.38	-1.15%	15,214,849
Sep 17, 2026	57.64	57.79	56.94	57.32	57.04	0.30%	8,419,124
Sep 16, 2026	58.76	59.07	56.86	57.15	56.87	-2.66%	11,632,016
Sep 15, 2026	59.38	59.42	58.52	58.71	58.42	-0.94%	7,049,003
Sep 14, 2026	59.95	60.45	59.23	59.27	58.98	-0.39%	9,212,662
Sep 11, 2026	59.69	59.85	59.18	59.50	59.21	-0.12%	6,398,112
Sep 10, 2026	60.30	60.47	59.48	59.57	59.28	-0.90%	5,958,063
Sep 9, 2026	61.16	61.31	60.05	60.11	59.81	-1.49%	6,384,026
Sep 8, 2026	61.15	61.69	60.95	61.02	60.72	-0.38%	5,966,050
Sep 4, 2026	61.34	61.83	61.15	61.25	60.95	-0.79%	5,101,480
Sep 3, 2026	61.80	61.97	61.32	61.74	61.44	0.39%	3,899,113
Sep 2, 2026	61.56	61.74	60.87	61.50	61.20	0.23%	5,403,161
Sep 1, 2026	61.49	61.83	61.05	61.36	61.06	0.13%	5,449,381
Aug 31, 2026	61.65	61.65	61.16	61.28	60.98	-0.70%	6,719,768
Aug 28, 2026	62.15	62.21	61.80	61.98	61.41	0.29%	3,702,926
Aug 27, 2026	62.09	62.11	61.65	61.80	61.23	-0.74%	5,292,671
Aug 26, 2026	62.95	62.95	62.25	62.26	61.68	-0.91%	4,118,897
Aug 25, 2026	62.95	63.10	62.63	62.83	62.25	-0.54%	4,373,293
Aug 24, 2026	62.91	63.41	62.76	63.17	62.58	0.91%	3,895,279
Aug 21, 2026	63.28	63.40	62.50	62.60	62.02	-0.90%	4,102,614
Aug 20, 2026	63.00	63.54	62.80	63.17	62.58	0.35%	3,589,304
Aug 19, 2026	62.61	63.18	62.53	62.95	62.37	1.19%	9,578,978
Aug 18, 2026	62.87	62.96	62.20	62.21	61.63	-0.30%	4,035,815
Aug 17, 2026	62.49	62.59	62.13	62.40	61.82	-0.54%	5,340,912
Aug 14, 2026	62.98	63.28	62.69	62.74	62.16	-0.33%	3,651,670
Aug 13, 2026	62.77	63.26	62.77	62.95	62.37	0.58%	5,172,953
Aug 12, 2026	62.00	62.65	61.79	62.59	62.01	1.13%	12,364,974
Aug 11, 2026	61.75	62.23	61.49	61.89	61.32	-	4,234,706
Aug 10, 2026	62.26	62.26	61.27	61.89	61.32	-0.99%	6,015,688
Aug 7, 2026	62.30	62.91	62.16	62.51	61.93	0.24%	4,787,227
Aug 6, 2026	64.34	64.95	62.30	62.36	61.78	-0.54%	6,024,123