Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	62.98	63.28	62.69	62.74	62.74	-0.33%	3,643,258
Aug 13, 2026	62.77	63.26	62.77	62.95	62.95	0.58%	5,076,799
Aug 12, 2026	62.00	62.65	61.79	62.59	62.59	1.13%	12,227,380
Aug 11, 2026	61.75	62.23	61.49	61.89	61.89	-	4,184,260
Aug 10, 2026	62.26	62.26	61.27	61.89	61.89	-0.99%	5,748,367
Aug 7, 2026	62.30	62.91	62.16	62.51	62.51	0.24%	4,654,247
Aug 6, 2026	64.34	64.95	62.30	62.36	62.36	-0.54%	5,959,089
Aug 5, 2026	62.99	63.05	62.15	62.70	62.70	-0.32%	5,586,095
Aug 4, 2026	63.01	63.23	62.13	62.90	62.90	-0.91%	5,332,492
Aug 3, 2026	63.88	64.13	62.96	63.48	63.48	-0.61%	6,042,524
Jul 31, 2026	63.91	64.07	63.24	63.87	63.87	-0.45%	5,720,918
Jul 30, 2026	65.57	65.99	63.66	64.43	64.16	-1.69%	5,562,601
Jul 29, 2026	65.98	66.27	65.17	65.54	65.26	-0.29%	4,391,621
Jul 28, 2026	66.28	66.57	65.63	65.73	65.45	0.35%	4,618,710
Jul 27, 2026	65.57	66.25	65.31	65.50	65.22	-0.15%	3,925,341
Jul 24, 2026	64.90	65.73	64.85	65.60	65.32	1.36%	3,589,497
Jul 23, 2026	65.31	65.40	64.40	64.72	64.45	-0.48%	4,567,146
Jul 22, 2026	65.33	65.63	65.00	65.03	64.76	0.06%	3,812,470
Jul 21, 2026	64.80	65.03	64.56	64.99	64.72	-0.29%	3,897,706
Jul 20, 2026	65.68	65.94	64.96	65.18	64.91	-0.81%	4,391,486
Jul 17, 2026	66.33	67.15	65.19	65.71	65.43	-0.06%	6,549,080
Jul 16, 2026	63.64	65.78	63.58	65.75	65.47	3.94%	5,174,827
Jul 15, 2026	64.12	64.28	63.09	63.26	62.99	-0.80%	4,554,415
Jul 14, 2026	64.08	64.45	63.77	63.77	63.50	-0.62%	5,126,601
Jul 13, 2026	63.46	64.26	63.46	64.17	63.90	1.36%	5,331,389
Jul 10, 2026	63.60	63.69	62.78	63.31	63.04	0.22%	4,598,764
Jul 9, 2026	63.35	63.68	62.97	63.17	62.90	-0.09%	7,682,475
Jul 8, 2026	64.01	64.18	63.19	63.23	62.96	-1.22%	5,284,094
Jul 7, 2026	63.65	64.74	63.61	64.01	63.74	1.30%	5,741,952
Jul 6, 2026	63.63	63.70	62.86	63.19	62.92	-1.02%	4,872,843
Jul 2, 2026	62.20	63.85	62.20	63.84	63.57	3.27%	6,422,361
Jul 1, 2026	62.11	62.41	61.80	61.82	61.56	-0.23%	5,705,220
Jun 30, 2026	62.43	62.78	61.92	61.96	61.70	-1.29%	8,063,545
Jun 29, 2026	62.80	63.06	62.24	63.04	62.50	-0.13%	4,912,773
Jun 26, 2026	62.45	63.26	62.40	63.12	62.58	1.74%	8,329,813
Jun 25, 2026	62.16	62.27	61.31	62.04	61.51	0.08%	4,828,147
Jun 24, 2026	61.77	62.46	61.48	61.99	61.46	0.75%	6,339,761
Jun 23, 2026	60.95	61.69	60.94	61.53	61.01	1.57%	6,680,823
Jun 22, 2026	60.46	61.05	60.26	60.58	60.07	0.56%	7,483,869
Jun 18, 2026	60.78	60.90	60.22	60.24	59.73	-0.54%	12,961,677
Jun 17, 2026	61.83	62.02	60.31	60.57	60.06	-2.57%	6,072,705
Jun 16, 2026	62.29	62.55	61.76	62.17	61.64	0.05%	4,558,175
Jun 15, 2026	62.72	62.97	62.07	62.14	61.61	-0.92%	5,327,138
Jun 12, 2026	62.18	62.85	62.16	62.72	62.19	1.31%	5,768,633
Jun 11, 2026	62.37	62.83	61.88	61.91	61.38	-0.32%	6,049,656
Jun 10, 2026	61.69	62.41	61.61	62.11	61.58	1.40%	6,447,573
Jun 9, 2026	60.24	61.51	59.98	61.25	60.73	2.07%	8,090,372
Jun 8, 2026	60.71	60.96	59.85	60.01	59.50	-1.36%	6,535,990
Jun 5, 2026	59.72	61.48	59.50	60.84	60.32	1.82%	6,835,109
Jun 4, 2026	60.48	60.63	59.51	59.75	59.24	0.05%	5,964,103