Realty Income Corporation (FRA:RY6)
Germany
· Delayed Price · Currency is EUR 55.94
+0.24 (0.43%)
Last updated: Mar 6, 2026, 8:44 PM CET
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 56.42 | 56.75 | 55.97 | 56.03 | 56.03 | -1.23% | 1,489 |
| Mar 4, 2026 | 56.81 | 57.14 | 56.32 | 56.73 | 56.73 | -1.13% | 3,508 |
| Mar 3, 2026 | 57.29 | 57.57 | 56.99 | 57.38 | 57.38 | -0.43% | 1,623 |
| Mar 2, 2026 | 56.59 | 57.73 | 56.26 | 57.63 | 57.63 | 0.51% | 6,440 |
| Feb 27, 2026 | 56.16 | 57.34 | 56.01 | 57.34 | 57.34 | 1.87% | 479 |
| Feb 26, 2026 | 55.56 | 56.29 | 55.56 | 56.29 | 56.06 | 0.75% | 2,077 |
| Feb 25, 2026 | 56.68 | 56.68 | 55.66 | 55.87 | 55.64 | -0.99% | 1,589 |
| Feb 24, 2026 | 56.50 | 56.68 | 56.36 | 56.43 | 56.20 | -0.21% | 885 |
| Feb 23, 2026 | 55.57 | 56.74 | 55.57 | 56.55 | 56.32 | 0.91% | 1,196 |
| Feb 20, 2026 | 55.73 | 56.05 | 55.46 | 56.04 | 55.81 | 0.76% | 4,172 |
| Feb 19, 2026 | 55.37 | 55.62 | 55.08 | 55.62 | 55.39 | 0.67% | 1,314 |
| Feb 18, 2026 | 56.31 | 56.40 | 55.19 | 55.25 | 55.02 | -1.80% | 1,535 |
| Feb 17, 2026 | 55.06 | 56.26 | 55.06 | 56.26 | 56.03 | 1.21% | 726 |
| Feb 16, 2026 | 55.47 | 55.59 | 54.70 | 55.59 | 55.36 | 0.58% | 1,516 |
| Feb 13, 2026 | 54.51 | 55.38 | 54.49 | 55.27 | 55.04 | -0.43% | 864 |
| Feb 12, 2026 | 54.33 | 55.67 | 54.16 | 55.51 | 55.28 | 2.08% | 1,484 |
| Feb 11, 2026 | 53.43 | 54.38 | 53.43 | 54.38 | 54.16 | 1.97% | 1,113 |
| Feb 10, 2026 | 52.86 | 53.43 | 52.82 | 53.33 | 53.11 | 1.27% | 984 |
| Feb 9, 2026 | 53.23 | 53.31 | 52.66 | 52.66 | 52.45 | -0.74% | 2,789 |
| Feb 6, 2026 | 53.28 | 53.97 | 53.05 | 53.05 | 52.83 | -1.38% | 1,130 |
| Feb 5, 2026 | 52.68 | 53.79 | 52.68 | 53.79 | 53.57 | 1.66% | 1,803 |
| Feb 4, 2026 | 52.06 | 52.92 | 51.98 | 52.91 | 52.69 | 1.83% | 2,595 |
| Feb 3, 2026 | 51.34 | 52.01 | 51.29 | 51.96 | 51.75 | 0.89% | 1,233 |
| Feb 2, 2026 | 51.30 | 51.98 | 51.30 | 51.50 | 51.29 | -0.14% | 1,554 |
| Jan 30, 2026 | 50.68 | 51.57 | 50.59 | 51.57 | 51.36 | 1.48% | 2,456 |
| Jan 29, 2026 | 50.49 | 50.82 | 50.26 | 50.82 | 50.39 | 1.01% | 1,988 |
| Jan 28, 2026 | 50.87 | 51.00 | 50.31 | 50.31 | 49.88 | -1.14% | 2,790 |
| Jan 27, 2026 | 50.92 | 51.10 | 50.55 | 50.89 | 50.46 | 0.10% | 2,911 |
| Jan 26, 2026 | 51.19 | 51.43 | 50.84 | 50.84 | 50.41 | -0.72% | 1,224 |
| Jan 23, 2026 | 51.99 | 52.10 | 51.21 | 51.21 | 50.77 | -2.20% | 1,207 |
| Jan 22, 2026 | 52.84 | 52.88 | 52.36 | 52.36 | 51.91 | 0.23% | 3,318 |
| Jan 21, 2026 | 52.36 | 52.63 | 52.24 | 52.24 | 51.80 | -0.53% | 737 |
| Jan 20, 2026 | 52.26 | 52.60 | 51.65 | 52.52 | 52.07 | 0.59% | 8,618 |
| Jan 19, 2026 | 52.36 | 52.73 | 51.93 | 52.21 | 51.77 | -1.25% | 4,167 |
| Jan 16, 2026 | 52.24 | 52.87 | 51.94 | 52.87 | 52.42 | 1.58% | 7,315 |
| Jan 15, 2026 | 51.54 | 52.22 | 51.52 | 52.05 | 51.61 | 0.77% | 2,182 |
| Jan 14, 2026 | 50.52 | 51.65 | 50.52 | 51.65 | 51.21 | 1.55% | 6,431 |
| Jan 13, 2026 | 50.30 | 50.86 | 50.30 | 50.86 | 50.43 | 0.59% | 544 |
| Jan 12, 2026 | 49.87 | 50.56 | 49.56 | 50.56 | 50.13 | 1.20% | 4,527 |
| Jan 9, 2026 | 50.02 | 50.23 | 49.88 | 49.96 | 49.53 | -0.60% | 2,730 |
| Jan 8, 2026 | 49.09 | 50.27 | 48.93 | 50.26 | 49.83 | 1.48% | 3,126 |
| Jan 7, 2026 | 49.17 | 49.53 | 49.03 | 49.53 | 49.10 | 1.74% | 848 |
| Jan 6, 2026 | 49.01 | 49.41 | 48.68 | 48.68 | 48.27 | -1.38% | 891 |
| Jan 5, 2026 | 49.00 | 49.36 | 48.63 | 49.36 | 48.94 | 1.75% | 920 |
| Jan 2, 2026 | 48.20 | 48.58 | 47.90 | 48.51 | 48.10 | 0.07% | 2,791 |
| Dec 30, 2025 | 48.45 | 48.53 | 48.41 | 48.48 | 47.83 | 0.49% | 819 |
| Dec 29, 2025 | 48.40 | 48.40 | 48.14 | 48.24 | 47.60 | 1.56% | 2,054 |
| Dec 23, 2025 | 48.20 | 48.26 | 47.50 | 47.50 | 46.87 | -1.45% | 1,611 |
| Dec 22, 2025 | 48.40 | 48.40 | 47.75 | 48.20 | 47.56 | -0.68% | 5,522 |
| Dec 19, 2025 | 48.82 | 48.99 | 48.36 | 48.53 | 47.89 | -0.23% | 2,357 |
| Dec 18, 2025 | 48.90 | 49.05 | 48.54 | 48.64 | 48.00 | -0.99% | 1,946 |
| Dec 17, 2025 | 49.30 | 49.30 | 48.82 | 49.13 | 48.48 | 0.19% | 2,490 |
| Dec 16, 2025 | 49.35 | 49.51 | 49.00 | 49.03 | 48.38 | -0.84% | 2,498 |
| Dec 15, 2025 | 49.55 | 49.55 | 49.01 | 49.45 | 48.79 | 0.77% | 2,833 |
| Dec 12, 2025 | 48.81 | 49.27 | 48.81 | 49.07 | 48.42 | 0.95% | 1,102 |
| Dec 11, 2025 | 48.95 | 48.95 | 48.38 | 48.61 | 47.96 | -0.31% | 3,531 |
| Dec 10, 2025 | 49.20 | 49.37 | 48.70 | 48.76 | 48.11 | -1.03% | 675 |
| Dec 9, 2025 | 49.35 | 49.49 | 49.19 | 49.26 | 48.61 | -0.59% | 6,306 |
| Dec 8, 2025 | 50.34 | 50.35 | 49.55 | 49.55 | 48.90 | -1.84% | 1,946 |
| Dec 5, 2025 | 50.00 | 50.48 | 49.78 | 50.48 | 49.81 | 0.86% | 1,371 |
| Dec 4, 2025 | 49.67 | 50.05 | 49.67 | 50.05 | 49.39 | 1.23% | 82 |
| Dec 3, 2025 | 49.55 | 49.96 | 49.35 | 49.44 | 48.79 | 0.29% | 2,418 |
| Dec 2, 2025 | 49.46 | 49.55 | 49.30 | 49.30 | 48.64 | -0.45% | 495 |
| Dec 1, 2025 | 49.89 | 49.89 | 49.11 | 49.52 | 48.87 | -0.13% | 1,582 |
| Nov 28, 2025 | 49.30 | 49.60 | 49.20 | 49.59 | 48.93 | 0.34% | 1,392 |
| Nov 27, 2025 | 49.30 | 49.50 | 49.30 | 49.42 | 48.53 | 0.08% | 843 |
| Nov 26, 2025 | 49.10 | 49.38 | 49.07 | 49.38 | 48.49 | 0.63% | 6,292 |
| Nov 25, 2025 | 49.03 | 49.33 | 48.85 | 49.07 | 48.19 | 0.01% | 1,247 |
| Nov 24, 2025 | 49.22 | 49.35 | 49.00 | 49.06 | 48.18 | -1.09% | 2,042 |
| Nov 21, 2025 | 48.98 | 49.60 | 48.81 | 49.60 | 48.71 | 1.10% | 2,672 |
| Nov 20, 2025 | 49.10 | 49.48 | 49.00 | 49.06 | 48.18 | -0.38% | 7,330 |
| Nov 19, 2025 | 49.40 | 49.62 | 49.20 | 49.25 | 48.37 | -0.41% | 2,619 |
| Nov 18, 2025 | 48.87 | 49.45 | 48.80 | 49.45 | 48.57 | 0.92% | 1,521 |
| Nov 17, 2025 | 49.20 | 49.25 | 48.93 | 49.00 | 48.13 | 0.21% | 4,934 |
| Nov 14, 2025 | 48.99 | 49.00 | 48.66 | 48.90 | 48.02 | 0.41% | 471 |
| Nov 13, 2025 | 49.40 | 49.40 | 48.70 | 48.70 | 47.83 | -1.00% | 1,433 |
| Nov 12, 2025 | 49.38 | 49.60 | 49.02 | 49.19 | 48.31 | -0.35% | 3,108 |
| Nov 11, 2025 | 49.00 | 49.36 | 48.81 | 49.36 | 48.48 | 1.48% | 973 |
| Nov 10, 2025 | 49.35 | 49.35 | 48.64 | 48.64 | 47.77 | -0.66% | 4,242 |
| Nov 7, 2025 | 49.00 | 49.13 | 48.76 | 48.97 | 48.09 | 0.37% | 1,817 |
| Nov 6, 2025 | 48.99 | 49.17 | 48.79 | 48.79 | 47.91 | -0.39% | 2,795 |
| Nov 5, 2025 | 49.29 | 49.45 | 48.97 | 48.98 | 48.10 | 0.21% | 3,903 |
| Nov 4, 2025 | 50.50 | 50.50 | 48.78 | 48.87 | 48.00 | -3.07% | 2,189 |
| Nov 3, 2025 | 50.44 | 50.67 | 49.90 | 50.42 | 49.52 | 0.30% | 1,715 |
| Oct 31, 2025 | 50.00 | 50.27 | 49.76 | 50.27 | 49.37 | -0.14% | 3,349 |
| Oct 30, 2025 | 50.59 | 50.75 | 50.23 | 50.34 | 49.21 | -0.20% | 2,542 |
| Oct 29, 2025 | 51.11 | 51.25 | 50.07 | 50.44 | 49.31 | -1.12% | 1,898 |
| Oct 28, 2025 | 51.61 | 51.92 | 50.90 | 51.01 | 49.87 | -1.56% | 1,191 |
| Oct 27, 2025 | 51.80 | 51.82 | 51.45 | 51.82 | 50.66 | 0.12% | 1,014 |
| Oct 24, 2025 | 51.94 | 52.04 | 51.76 | 51.76 | 50.60 | -0.19% | 1,267 |
| Oct 23, 2025 | 51.91 | 52.17 | 51.65 | 51.86 | 50.70 | -0.10% | 1,430 |
| Oct 22, 2025 | 51.69 | 52.06 | 51.51 | 51.91 | 50.75 | 0.37% | 993 |
| Oct 21, 2025 | 52.14 | 52.19 | 51.72 | 51.72 | 50.56 | -0.54% | 1,076 |
| Oct 20, 2025 | 51.49 | 52.00 | 51.34 | 52.00 | 50.84 | 1.23% | 788 |
| Oct 17, 2025 | 50.41 | 51.37 | 50.41 | 51.37 | 50.22 | 1.16% | 344 |
| Oct 16, 2025 | 50.96 | 51.21 | 50.73 | 50.78 | 49.64 | -0.63% | 1,301 |
| Oct 15, 2025 | 50.62 | 51.10 | 50.62 | 51.10 | 49.96 | 0.81% | 286 |
| Oct 14, 2025 | 50.70 | 51.02 | 50.65 | 50.69 | 49.55 | -0.24% | 2,922 |
| Oct 13, 2025 | 50.16 | 50.81 | 50.00 | 50.81 | 49.67 | 1.19% | 1,890 |
| Oct 10, 2025 | 50.82 | 50.94 | 50.21 | 50.21 | 49.09 | -1.04% | 63 |