Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	57.73	58.02	57.28	57.89	57.89	0.40%	4,628,918
Aug 12, 2025	57.45	57.70	57.01	57.66	57.66	0.47%	4,149,222
Aug 11, 2025	57.38	57.92	57.35	57.39	57.39	-0.09%	3,609,420
Aug 8, 2025	57.16	57.98	57.13	57.44	57.44	0.61%	4,537,967
Aug 7, 2025	56.96	57.21	56.27	57.09	57.09	0.32%	5,058,323
Aug 6, 2025	57.23	57.49	56.89	56.91	56.91	-0.51%	4,195,512
Aug 5, 2025	57.38	57.58	57.17	57.20	57.20	-0.44%	4,204,441
Aug 4, 2025	56.56	57.48	56.53	57.45	57.45	1.56%	5,232,192
Aug 1, 2025	56.50	57.00	55.92	56.57	56.57	0.78%	7,981,852
Jul 31, 2025	56.76	56.95	56.04	56.13	55.86	-1.16%	7,458,531
Jul 30, 2025	57.38	57.73	56.59	56.79	56.52	-0.99%	3,860,485
Jul 29, 2025	57.07	57.44	56.76	57.36	57.09	0.88%	4,392,156
Jul 28, 2025	57.90	57.90	56.85	56.86	56.59	-1.80%	4,243,412
Jul 25, 2025	58.09	58.20	57.29	57.90	57.63	-0.21%	4,439,262
Jul 24, 2025	57.76	58.26	57.63	58.02	57.75	0.24%	3,995,872
Jul 23, 2025	57.78	58.09	57.54	57.88	57.61	0.07%	3,666,112
Jul 22, 2025	56.50	57.88	56.49	57.84	57.57	2.57%	5,154,852
Jul 21, 2025	56.67	56.99	56.32	56.39	56.12	-0.14%	3,718,444
Jul 18, 2025	56.45	56.82	56.30	56.47	56.20	0.20%	4,161,853
Jul 17, 2025	56.75	56.93	56.36	56.36	56.09	-0.76%	4,440,116
Jul 16, 2025	56.98	57.19	56.61	56.79	56.52	0.23%	5,292,737
Jul 15, 2025	58.20	58.44	56.66	56.66	56.39	-3.48%	7,800,358
Jul 14, 2025	57.12	58.98	57.07	58.70	58.42	2.69%	13,455,201
Jul 11, 2025	56.77	57.34	56.59	57.16	56.89	0.40%	4,629,333
Jul 10, 2025	56.79	57.16	56.60	56.93	56.66	0.02%	5,415,227
Jul 9, 2025	57.48	57.58	56.92	56.92	56.65	-0.99%	5,712,181
Jul 8, 2025	57.19	57.65	57.06	57.49	57.22	-0.07%	3,968,783
Jul 7, 2025	57.69	57.94	57.21	57.53	57.26	-0.26%	4,691,003
Jul 3, 2025	57.72	57.88	57.39	57.68	57.41	-0.12%	2,942,493
Jul 2, 2025	57.50	57.84	57.14	57.75	57.48	-0.09%	3,975,042
Jul 1, 2025	57.44	58.14	57.22	57.80	57.53	0.33%	5,686,898
Jun 30, 2025	57.07	57.65	56.56	57.61	57.07	1.02%	7,304,282
Jun 27, 2025	57.31	57.65	56.82	57.03	56.50	-0.30%	5,318,636
Jun 26, 2025	57.38	57.55	56.70	57.20	56.67	0.21%	6,188,365
Jun 25, 2025	57.75	57.79	57.05	57.08	56.55	-1.55%	8,468,691
Jun 24, 2025	58.26	58.41	57.88	57.98	57.44	-0.67%	5,388,624
Jun 23, 2025	57.22	58.45	57.22	58.37	57.83	2.08%	5,171,343
Jun 20, 2025	57.56	57.99	57.14	57.18	56.65	-0.69%	16,937,630
Jun 18, 2025	57.62	57.91	57.27	57.58	57.04	0.09%	4,412,984
Jun 17, 2025	57.40	57.75	57.09	57.53	56.99	0.24%	4,274,041
Jun 16, 2025	57.69	58.06	57.23	57.39	56.85	-0.43%	5,060,637
Jun 13, 2025	57.82	58.17	57.27	57.64	57.10	-0.55%	4,854,066
Jun 12, 2025	57.79	58.12	57.52	57.96	57.42	0.35%	4,266,787
Jun 11, 2025	57.37	57.95	57.35	57.76	57.22	0.71%	4,193,840
Jun 10, 2025	56.84	57.55	56.83	57.35	56.81	0.95%	4,739,230
Jun 9, 2025	55.96	56.90	55.86	56.81	56.28	1.45%	5,659,164
Jun 6, 2025	55.79	56.18	55.61	56.00	55.48	0.30%	4,841,648
Jun 5, 2025	56.01	56.03	55.57	55.83	55.31	-0.16%	4,887,518
Jun 4, 2025	55.85	56.20	55.52	55.92	55.40	-0.16%	5,147,744
Jun 3, 2025	56.22	56.32	55.85	56.01	55.49	-1.01%	4,757,760