Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	61.55	62.44	61.38	62.09	62.09	0.62%	4,288,242
May 18, 2026	61.45	61.73	61.34	61.71	61.71	0.97%	4,952,096
May 15, 2026	61.97	62.06	61.11	61.12	61.12	-1.36%	5,294,853
May 14, 2026	61.70	62.19	61.52	61.96	61.96	0.72%	6,052,117
May 13, 2026	62.28	62.40	61.18	61.52	61.52	-1.62%	6,456,347
May 12, 2026	62.62	62.90	62.33	62.53	62.53	0.27%	5,549,513
May 11, 2026	62.00	62.60	61.98	62.36	62.36	0.71%	5,683,206
May 8, 2026	62.07	62.68	61.58	61.92	61.92	0.21%	7,270,797
May 7, 2026	63.60	63.67	61.52	61.79	61.79	-3.47%	13,525,038
May 6, 2026	63.55	64.08	63.55	64.01	64.01	0.69%	5,081,425
May 5, 2026	63.38	63.80	63.21	63.57	63.57	0.19%	3,611,693
May 4, 2026	63.40	64.05	63.22	63.45	63.45	-0.56%	4,360,997
May 1, 2026	64.21	64.33	63.72	63.81	63.81	-0.67%	4,658,184
Apr 30, 2026	62.86	64.26	62.86	64.24	64.24	1.50%	7,824,246
Apr 29, 2026	63.22	63.59	63.12	63.29	63.02	-0.41%	4,855,061
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