Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	57.31	57.65	56.82	57.03	57.03	-0.30%	5,004,318
Jun 26, 2025	57.38	57.55	56.70	57.20	57.20	0.21%	6,188,365
Jun 25, 2025	57.75	57.79	57.05	57.08	57.08	-1.55%	8,468,691
Jun 24, 2025	58.26	58.41	57.88	57.98	57.98	-0.67%	5,388,624
Jun 23, 2025	57.22	58.45	57.22	58.37	58.37	2.08%	5,171,343
Jun 20, 2025	57.56	57.99	57.14	57.18	57.18	-0.69%	16,937,630
Jun 18, 2025	57.62	57.91	57.27	57.58	57.58	0.09%	4,412,984
Jun 17, 2025	57.40	57.75	57.09	57.53	57.53	0.24%	4,274,041
Jun 16, 2025	57.69	58.06	57.23	57.39	57.39	-0.43%	5,060,637
Jun 13, 2025	57.82	58.17	57.27	57.64	57.64	-0.55%	4,854,066
Jun 12, 2025	57.79	58.12	57.52	57.96	57.96	0.35%	4,266,787
Jun 11, 2025	57.37	57.95	57.35	57.76	57.76	0.71%	4,193,840
Jun 10, 2025	56.84	57.55	56.83	57.35	57.35	0.95%	4,739,230
Jun 9, 2025	55.96	56.90	55.86	56.81	56.81	1.45%	5,659,164
Jun 6, 2025	55.79	56.18	55.61	56.00	56.00	0.30%	4,841,648
Jun 5, 2025	56.01	56.03	55.57	55.83	55.83	-0.16%	4,887,518
Jun 4, 2025	55.85	56.20	55.52	55.92	55.92	-0.16%	5,147,744
Jun 3, 2025	56.22	56.32	55.85	56.01	56.01	-1.01%	4,757,760
Jun 2, 2025	56.10	56.59	55.67	56.58	56.58	-0.07%	4,573,642
May 30, 2025	56.39	56.75	56.11	56.62	56.35	0.46%	9,971,398
May 29, 2025	55.80	56.37	55.56	56.36	56.09	0.91%	4,857,976
May 28, 2025	56.16	56.20	55.66	55.85	55.59	-0.55%	3,306,017
May 27, 2025	55.79	56.33	55.55	56.16	55.90	1.13%	4,487,813
May 23, 2025	55.46	55.70	55.03	55.53	55.27	0.63%	4,007,132
May 22, 2025	55.23	55.39	54.64	55.18	54.92	-0.13%	4,038,574
May 21, 2025	56.13	56.20	55.17	55.25	54.99	-1.69%	4,533,997
May 20, 2025	56.00	56.35	56.00	56.20	55.94	-0.09%	2,781,430
May 19, 2025	56.10	56.38	55.90	56.25	55.98	0.02%	4,691,283
May 16, 2025	55.50	56.34	55.30	56.24	55.97	1.52%	6,484,513
May 15, 2025	54.79	55.40	54.52	55.40	55.14	1.58%	5,836,544
May 14, 2025	55.05	55.18	54.38	54.54	54.28	-0.94%	6,270,223
May 13, 2025	55.78	55.89	54.82	55.06	54.80	-1.57%	6,642,085
May 12, 2025	56.15	56.20	55.35	55.94	55.68	-1.32%	8,776,895
May 9, 2025	56.21	56.88	55.90	56.69	56.42	0.78%	3,634,766
May 8, 2025	56.70	56.81	56.20	56.25	55.98	-0.86%	4,858,630
May 7, 2025	56.80	57.23	56.58	56.74	56.47	-0.09%	6,822,854
May 6, 2025	56.88	57.55	56.37	56.79	56.52	-0.26%	5,650,193
May 5, 2025	56.96	57.35	56.75	56.94	56.67	-0.04%	4,392,834
May 2, 2025	57.60	57.70	56.79	56.96	56.69	-0.37%	4,292,747
May 1, 2025	57.70	57.88	57.04	57.17	56.90	-1.19%	4,308,514
Apr 30, 2025	57.56	58.06	56.96	57.86	57.32	0.84%	7,998,962
Apr 29, 2025	57.24	57.67	56.83	57.38	56.84	0.24%	3,691,060
Apr 28, 2025	56.81	57.37	56.42	57.24	56.70	0.62%	3,789,839
Apr 25, 2025	57.26	57.37	56.56	56.89	56.36	-0.45%	3,861,460
Apr 24, 2025	58.10	58.10	56.96	57.15	56.61	-1.55%	5,522,251
Apr 23, 2025	58.36	58.66	57.42	58.05	57.51	-0.80%	4,954,516
Apr 22, 2025	58.32	58.88	57.98	58.52	57.97	0.97%	4,058,321
Apr 21, 2025	58.15	58.69	57.16	57.96	57.42	-0.62%	4,414,213
Apr 17, 2025	57.32	58.62	57.20	58.32	57.77	1.85%	5,109,606
Apr 16, 2025	57.00	57.92	56.98	57.26	56.72	0.44%	4,657,861