Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	64.90	65.73	64.85	65.60	65.60	1.36%	3,582,185
Jul 23, 2026	65.31	65.40	64.40	64.72	64.72	-0.48%	4,494,701
Jul 22, 2026	65.33	65.63	65.00	65.03	65.03	0.06%	3,805,195
Jul 21, 2026	64.80	65.03	64.56	64.99	64.99	-0.29%	3,787,795
Jul 20, 2026	65.68	65.94	64.96	65.18	65.18	-0.81%	4,372,965
Jul 17, 2026	66.33	67.15	65.19	65.71	65.71	-0.06%	6,541,799
Jul 16, 2026	63.64	65.78	63.58	65.75	65.75	3.94%	5,139,846
Jul 15, 2026	64.12	64.28	63.09	63.26	63.26	-0.80%	4,548,187
Jul 14, 2026	64.08	64.45	63.77	63.77	63.77	-0.62%	4,941,617
Jul 13, 2026	63.46	64.26	63.46	64.17	64.17	1.36%	5,319,753
Jul 10, 2026	63.60	63.69	62.78	63.31	63.31	0.22%	4,487,177
Jul 9, 2026	63.35	63.68	62.97	63.17	63.17	-0.09%	6,592,676
Jul 8, 2026	64.01	64.18	63.19	63.23	63.23	-1.22%	4,010,309
Jul 7, 2026	63.65	64.74	63.61	64.01	64.01	1.30%	5,322,309
Jul 6, 2026	63.63	63.70	62.86	63.19	63.19	-1.02%	4,729,144
Jul 2, 2026	62.20	63.85	62.20	63.84	63.84	3.27%	6,357,402
Jul 1, 2026	62.11	62.41	61.80	61.82	61.82	-0.23%	5,580,679
Jun 30, 2026	62.43	62.78	61.92	61.96	61.96	-1.29%	6,122,172
Jun 29, 2026	62.80	63.06	62.24	63.04	62.77	-0.13%	4,708,310
Jun 26, 2026	62.45	63.26	62.40	63.12	62.85	1.74%	8,329,813
Jun 25, 2026	62.16	62.27	61.31	62.04	61.77	0.08%	4,828,147
Jun 24, 2026	61.77	62.46	61.48	61.99	61.72	0.75%	6,339,761
Jun 23, 2026	60.95	61.69	60.94	61.53	61.27	1.57%	6,680,823
Jun 22, 2026	60.46	61.05	60.26	60.58	60.32	0.56%	7,483,869
Jun 18, 2026	60.78	60.90	60.22	60.24	59.98	-0.54%	12,961,677
Jun 17, 2026	61.83	62.02	60.31	60.57	60.31	-2.57%	6,072,705
Jun 16, 2026	62.29	62.55	61.76	62.17	61.90	0.05%	4,558,175
Jun 15, 2026	62.72	62.97	62.07	62.14	61.87	-0.92%	5,327,138
Jun 12, 2026	62.18	62.85	62.16	62.72	62.45	1.31%	5,768,633
Jun 11, 2026	62.37	62.83	61.88	61.91	61.64	-0.32%	6,049,656
Jun 10, 2026	61.69	62.41	61.61	62.11	61.84	1.40%	6,447,573
Jun 9, 2026	60.24	61.51	59.98	61.25	60.99	2.07%	8,090,372
Jun 8, 2026	60.71	60.96	59.85	60.01	59.75	-1.36%	6,535,990
Jun 5, 2026	59.72	61.48	59.50	60.84	60.58	1.82%	6,835,109
Jun 4, 2026	60.48	60.63	59.51	59.75	59.49	0.05%	5,964,103
Jun 3, 2026	59.88	60.66	59.72	59.72	59.46	-0.32%	5,730,078
Jun 2, 2026	59.71	60.07	59.48	59.91	59.65	0.60%	5,252,475
Jun 1, 2026	60.72	60.90	59.53	59.55	59.29	-2.82%	7,512,568
May 29, 2026	61.60	61.60	60.61	61.28	61.02	-0.23%	14,703,050
May 28, 2026	62.10	62.42	61.67	61.69	61.16	-0.80%	5,677,802
May 27, 2026	62.43	62.93	62.13	62.19	61.65	-0.42%	4,504,630
May 26, 2026	62.08	62.50	61.87	62.45	61.91	0.69%	4,936,148
May 22, 2026	62.23	62.42	61.57	62.02	61.48	-0.34%	4,335,673
May 21, 2026	62.10	62.36	61.65	62.23	61.69	-0.02%	3,807,502
May 20, 2026	62.04	62.32	61.67	62.24	61.70	0.24%	4,749,647
May 19, 2026	61.55	62.44	61.38	62.09	61.55	0.62%	4,300,921
May 18, 2026	61.45	61.73	61.34	61.71	61.18	0.97%	5,333,324
May 15, 2026	61.97	62.06	61.11	61.12	60.59	-1.36%	5,294,853
May 14, 2026	61.70	62.19	61.52	61.96	61.42	0.72%	6,052,117
May 13, 2026	62.28	62.40	61.18	61.52	60.99	-1.62%	6,456,347