Realty Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	56.15	56.20	55.35	55.94	55.94	-1.32%	8,743,571
May 9, 2025	56.21	56.88	55.90	56.69	56.69	0.78%	3,634,766
May 8, 2025	56.70	56.81	56.20	56.25	56.25	-0.86%	4,858,630
May 7, 2025	56.80	57.23	56.58	56.74	56.74	-0.09%	6,822,854
May 6, 2025	56.88	57.55	56.37	56.79	56.79	-0.26%	5,650,193
May 5, 2025	56.96	57.35	56.75	56.94	56.94	-0.04%	4,392,834
May 2, 2025	57.60	57.70	56.79	56.96	56.96	-0.37%	4,292,747
May 1, 2025	57.70	57.88	57.04	57.17	57.17	-1.19%	4,308,514
Apr 30, 2025	57.56	58.06	56.96	57.86	57.59	0.84%	7,998,962
Apr 29, 2025	57.24	57.67	56.83	57.38	57.11	0.24%	3,691,060
Apr 28, 2025	56.81	57.37	56.42	57.24	56.97	0.62%	3,789,839
Apr 25, 2025	57.26	57.37	56.56	56.89	56.62	-0.45%	3,861,460
Apr 24, 2025	58.10	58.10	56.96	57.15	56.88	-1.55%	5,522,251
Apr 23, 2025	58.36	58.66	57.42	58.05	57.78	-0.80%	4,954,516
Apr 22, 2025	58.32	58.88	57.98	58.52	58.25	0.97%	4,058,321
Apr 21, 2025	58.15	58.69	57.16	57.96	57.69	-0.62%	4,414,213
Apr 17, 2025	57.32	58.62	57.20	58.32	58.05	1.85%	5,109,606
Apr 16, 2025	57.00	57.92	56.98	57.26	56.99	0.44%	4,657,861
Apr 15, 2025	56.43	57.14	56.14	57.01	56.74	1.32%	4,991,146
Apr 14, 2025	55.53	56.64	55.36	56.27	56.01	1.90%	4,591,763
Apr 11, 2025	54.00	55.35	53.65	55.22	54.96	1.98%	6,516,570
Apr 10, 2025	53.90	54.78	52.61	54.15	53.90	0.31%	7,982,279
Apr 9, 2025	51.50	54.37	50.71	53.98	53.73	3.27%	10,569,177
Apr 8, 2025	54.04	54.44	51.81	52.27	52.03	-1.25%	12,132,403
Apr 7, 2025	52.70	55.04	52.48	52.93	52.68	-4.03%	13,272,615
Apr 4, 2025	56.33	56.99	55.07	55.15	54.89	-3.35%	12,097,501
Apr 3, 2025	57.51	58.16	56.38	57.06	56.79	-0.11%	9,623,680
Apr 2, 2025	57.36	57.55	56.68	57.12	56.85	-0.05%	4,765,569
Apr 1, 2025	57.93	58.20	56.51	57.15	56.88	-1.48%	5,135,812
Mar 31, 2025	56.75	58.27	56.75	58.01	57.47	2.47%	8,202,080
Mar 28, 2025	56.41	56.74	55.98	56.61	56.08	0.80%	3,504,325
Mar 27, 2025	56.47	56.93	56.10	56.16	55.64	-0.71%	4,490,649
Mar 26, 2025	55.80	56.72	55.72	56.56	56.03	1.64%	4,475,515
Mar 25, 2025	56.33	56.45	55.51	55.65	55.13	-1.12%	6,720,638
Mar 24, 2025	55.90	56.46	55.75	56.28	55.76	0.86%	4,699,381
Mar 21, 2025	56.27	56.33	55.57	55.80	55.28	-1.17%	10,839,460
Mar 20, 2025	56.62	56.66	56.10	56.46	55.93	0.04%	5,079,410
Mar 19, 2025	56.96	57.03	56.28	56.44	55.91	-0.91%	6,039,805
Mar 18, 2025	56.99	57.18	56.61	56.96	56.43	-0.04%	3,708,713
Mar 17, 2025	56.95	57.37	56.81	56.98	56.45	0.51%	3,837,229
Mar 14, 2025	55.97	56.82	55.86	56.69	56.16	1.49%	6,367,747
Mar 13, 2025	56.50	57.45	55.80	55.86	55.34	-0.90%	5,824,093
Mar 12, 2025	56.50	56.72	55.88	56.37	55.84	-0.60%	7,062,053
Mar 11, 2025	58.50	58.77	56.23	56.71	56.18	-3.04%	7,482,478
Mar 10, 2025	58.75	60.39	58.22	58.49	57.94	0.02%	7,560,018
Mar 7, 2025	57.47	59.02	57.43	58.48	57.93	2.01%	6,256,793
Mar 6, 2025	57.86	58.27	56.73	57.33	56.80	-1.34%	7,126,649
Mar 5, 2025	57.34	58.26	57.09	58.11	57.57	0.61%	5,369,045
Mar 4, 2025	57.70	58.53	57.70	57.76	57.22	0.36%	8,280,659
Mar 3, 2025	56.68	57.64	56.63	57.55	57.01	0.91%	5,859,826