Realty Income Corporation (FRA:RY6)
Germany
· Delayed Price · Currency is EUR 50.48
+0.43 (0.86%)
At close: Dec 5, 2025
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.00 | 50.48 | 49.78 | 50.48 | 50.48 | 0.86% | 1,371 |
| Dec 4, 2025 | 49.67 | 50.05 | 49.67 | 50.05 | 50.05 | 1.23% | 82 |
| Dec 3, 2025 | 49.55 | 49.96 | 49.35 | 49.44 | 49.44 | 0.29% | 2,418 |
| Dec 2, 2025 | 49.46 | 49.55 | 49.30 | 49.30 | 49.30 | -0.45% | 495 |
| Dec 1, 2025 | 49.89 | 49.89 | 49.11 | 49.52 | 49.52 | -0.13% | 1,582 |
| Nov 28, 2025 | 49.30 | 49.60 | 49.20 | 49.59 | 49.59 | 0.34% | 1,392 |
| Nov 27, 2025 | 49.30 | 49.50 | 49.30 | 49.42 | 49.18 | 0.08% | 843 |
| Nov 26, 2025 | 49.10 | 49.38 | 49.07 | 49.38 | 49.14 | 0.63% | 6,292 |
| Nov 25, 2025 | 49.03 | 49.33 | 48.85 | 49.07 | 48.83 | 0.01% | 1,247 |
| Nov 24, 2025 | 49.22 | 49.35 | 49.00 | 49.06 | 48.83 | -1.09% | 2,042 |
| Nov 21, 2025 | 48.98 | 49.60 | 48.81 | 49.60 | 49.37 | 1.10% | 2,672 |
| Nov 20, 2025 | 49.10 | 49.48 | 49.00 | 49.06 | 48.83 | -0.38% | 7,330 |
| Nov 19, 2025 | 49.40 | 49.62 | 49.20 | 49.25 | 49.01 | -0.41% | 2,619 |
| Nov 18, 2025 | 48.87 | 49.45 | 48.80 | 49.45 | 49.22 | 0.92% | 1,521 |
| Nov 17, 2025 | 49.20 | 49.25 | 48.93 | 49.00 | 48.77 | 0.21% | 4,934 |
| Nov 14, 2025 | 48.99 | 49.00 | 48.66 | 48.90 | 48.67 | 0.41% | 471 |
| Nov 13, 2025 | 49.40 | 49.40 | 48.70 | 48.70 | 48.47 | -1.00% | 1,433 |
| Nov 12, 2025 | 49.38 | 49.60 | 49.02 | 49.19 | 48.95 | -0.35% | 3,108 |
| Nov 11, 2025 | 49.00 | 49.36 | 48.81 | 49.36 | 49.13 | 1.48% | 973 |
| Nov 10, 2025 | 49.35 | 49.35 | 48.64 | 48.64 | 48.41 | -0.66% | 4,242 |
| Nov 7, 2025 | 49.00 | 49.13 | 48.76 | 48.97 | 48.73 | 0.37% | 1,817 |
| Nov 6, 2025 | 48.99 | 49.17 | 48.79 | 48.79 | 48.56 | -0.39% | 2,795 |
| Nov 5, 2025 | 49.29 | 49.45 | 48.97 | 48.98 | 48.74 | 0.21% | 3,903 |
| Nov 4, 2025 | 50.50 | 50.50 | 48.78 | 48.87 | 48.64 | -3.07% | 2,189 |
| Nov 3, 2025 | 50.44 | 50.67 | 49.90 | 50.42 | 50.18 | 0.30% | 1,715 |
| Oct 31, 2025 | 50.00 | 50.27 | 49.76 | 50.27 | 50.03 | -0.14% | 3,349 |
| Oct 30, 2025 | 50.59 | 50.75 | 50.23 | 50.34 | 49.87 | -0.20% | 2,542 |
| Oct 29, 2025 | 51.11 | 51.25 | 50.07 | 50.44 | 49.97 | -1.12% | 1,898 |
| Oct 28, 2025 | 51.61 | 51.92 | 50.90 | 51.01 | 50.54 | -1.56% | 1,191 |
| Oct 27, 2025 | 51.80 | 51.82 | 51.45 | 51.82 | 51.34 | 0.12% | 1,014 |
| Oct 24, 2025 | 51.94 | 52.04 | 51.76 | 51.76 | 51.28 | -0.19% | 1,267 |
| Oct 23, 2025 | 51.91 | 52.17 | 51.65 | 51.86 | 51.38 | -0.10% | 1,430 |
| Oct 22, 2025 | 51.69 | 52.06 | 51.51 | 51.91 | 51.43 | 0.37% | 993 |
| Oct 21, 2025 | 52.14 | 52.19 | 51.72 | 51.72 | 51.24 | -0.54% | 1,076 |
| Oct 20, 2025 | 51.49 | 52.00 | 51.34 | 52.00 | 51.52 | 1.23% | 788 |
| Oct 17, 2025 | 50.41 | 51.37 | 50.41 | 51.37 | 50.89 | 1.16% | 344 |
| Oct 16, 2025 | 50.96 | 51.21 | 50.73 | 50.78 | 50.31 | -0.63% | 1,301 |
| Oct 15, 2025 | 50.62 | 51.10 | 50.62 | 51.10 | 50.62 | 0.81% | 286 |
| Oct 14, 2025 | 50.70 | 51.02 | 50.65 | 50.69 | 50.22 | -0.24% | 2,922 |
| Oct 13, 2025 | 50.16 | 50.81 | 50.00 | 50.81 | 50.34 | 1.19% | 1,890 |
| Oct 10, 2025 | 50.82 | 50.94 | 50.21 | 50.21 | 49.74 | -1.04% | 63 |
| Oct 9, 2025 | 50.87 | 51.09 | 50.74 | 50.74 | 50.27 | -0.08% | 1,084 |
| Oct 8, 2025 | 51.29 | 51.47 | 50.78 | 50.78 | 50.31 | -0.53% | 1,701 |
| Oct 7, 2025 | 51.20 | 51.49 | 51.05 | 51.05 | 50.57 | -0.20% | 2,267 |
| Oct 6, 2025 | 51.63 | 51.79 | 51.15 | 51.15 | 50.67 | -0.81% | 2,599 |
| Oct 3, 2025 | 51.31 | 51.60 | 51.23 | 51.57 | 51.09 | 0.82% | 619 |
| Oct 2, 2025 | 51.51 | 51.51 | 51.07 | 51.15 | 50.67 | -0.91% | 525 |
| Oct 1, 2025 | 51.50 | 51.76 | 51.20 | 51.62 | 51.14 | -0.10% | 1,124 |
| Sep 30, 2025 | 51.59 | 51.70 | 51.48 | 51.67 | 50.96 | 0.41% | 7,442 |
| Sep 29, 2025 | 51.59 | 51.64 | 51.38 | 51.46 | 50.75 | -0.27% | 1,753 |
| Sep 26, 2025 | 51.29 | 51.60 | 51.10 | 51.60 | 50.89 | 0.66% | 3,335 |
| Sep 25, 2025 | 51.08 | 51.50 | 51.08 | 51.26 | 50.56 | 0.39% | 691 |
| Sep 24, 2025 | 50.45 | 51.06 | 50.45 | 51.06 | 50.36 | 1.61% | 638 |
| Sep 23, 2025 | 50.02 | 50.27 | 50.00 | 50.25 | 49.56 | 0.57% | 2,953 |
| Sep 22, 2025 | 50.70 | 50.70 | 49.97 | 49.97 | 49.28 | -1.08% | 1,180 |
| Sep 19, 2025 | 50.49 | 50.70 | 50.46 | 50.51 | 49.82 | 0.70% | 749 |
| Sep 18, 2025 | 50.89 | 51.04 | 50.16 | 50.16 | 49.47 | -0.79% | 569 |
| Sep 17, 2025 | 50.63 | 51.02 | 50.56 | 50.56 | 49.87 | -0.04% | 581 |
| Sep 16, 2025 | 51.08 | 51.20 | 50.58 | 50.58 | 49.89 | -1.21% | 931 |
| Sep 15, 2025 | 51.61 | 51.84 | 51.20 | 51.20 | 50.50 | -0.54% | 650 |
| Sep 12, 2025 | 51.39 | 51.54 | 51.28 | 51.48 | 50.77 | 0.43% | 963 |
| Sep 11, 2025 | 50.99 | 51.26 | 50.88 | 51.26 | 50.56 | 0.89% | 721 |
| Sep 10, 2025 | 50.81 | 50.92 | 50.74 | 50.81 | 50.11 | 0.42% | 297 |
| Sep 9, 2025 | 50.50 | 50.60 | 50.11 | 50.60 | 49.91 | 1.38% | 961 |
| Sep 8, 2025 | 50.47 | 50.67 | 49.91 | 49.91 | 49.23 | -1.17% | 423 |
| Sep 5, 2025 | 50.03 | 50.50 | 49.85 | 50.50 | 49.81 | 0.96% | 345 |
| Sep 4, 2025 | 49.75 | 50.17 | 49.75 | 50.02 | 49.33 | 0.70% | 677 |
| Sep 3, 2025 | 49.60 | 49.71 | 49.39 | 49.67 | 48.99 | 0.46% | 954 |
| Sep 2, 2025 | 50.21 | 50.45 | 49.45 | 49.45 | 48.77 | -1.80% | 1,393 |
| Sep 1, 2025 | 50.45 | 50.50 | 50.27 | 50.35 | 49.43 | 0.46% | 1,573 |
| Aug 29, 2025 | 49.76 | 50.12 | 49.76 | 50.12 | 49.21 | 1.03% | 2,012 |
| Aug 28, 2025 | 50.31 | 50.59 | 49.60 | 49.61 | 48.71 | -1.53% | 1,073 |
| Aug 27, 2025 | 50.25 | 50.68 | 50.20 | 50.38 | 49.46 | 0.46% | 1,296 |
| Aug 26, 2025 | 50.25 | 50.25 | 49.61 | 50.15 | 49.24 | 0.02% | 875 |
| Aug 25, 2025 | 50.51 | 50.55 | 49.99 | 50.14 | 49.23 | -0.10% | 1,469 |
| Aug 22, 2025 | 51.49 | 51.60 | 50.19 | 50.19 | 49.28 | -2.01% | 227 |
| Aug 21, 2025 | 51.35 | 51.46 | 51.07 | 51.22 | 50.29 | -0.72% | 1,857 |
| Aug 20, 2025 | 50.43 | 51.59 | 50.43 | 51.59 | 50.65 | 1.92% | 470 |
| Aug 19, 2025 | 49.80 | 50.62 | 49.67 | 50.62 | 49.70 | 2.06% | 701 |
| Aug 18, 2025 | 50.00 | 50.46 | 49.60 | 49.60 | 48.70 | -0.66% | 4,143 |
| Aug 15, 2025 | 49.56 | 49.93 | 49.50 | 49.93 | 49.02 | 0.54% | 359 |
| Aug 14, 2025 | 49.31 | 49.66 | 49.31 | 49.66 | 48.76 | 0.61% | 2,882 |
| Aug 13, 2025 | 49.22 | 49.41 | 48.97 | 49.36 | 48.46 | 0.25% | 440 |
| Aug 12, 2025 | 49.51 | 49.60 | 48.84 | 49.24 | 48.34 | -0.59% | 542 |
| Aug 11, 2025 | 49.51 | 49.74 | 49.30 | 49.53 | 48.62 | - | 1,479 |
| Aug 8, 2025 | 49.14 | 49.53 | 49.01 | 49.53 | 48.62 | 0.94% | 739 |
| Aug 7, 2025 | 48.82 | 49.07 | 48.40 | 49.07 | 48.17 | 0.33% | 337 |
| Aug 6, 2025 | 49.43 | 49.55 | 48.90 | 48.91 | 48.01 | -1.33% | 3,870 |
| Aug 5, 2025 | 49.55 | 49.84 | 49.47 | 49.57 | 48.66 | -0.02% | 1,132 |
| Aug 4, 2025 | 48.84 | 49.58 | 48.84 | 49.58 | 48.67 | 1.23% | 675 |
| Aug 1, 2025 | 49.06 | 49.15 | 48.55 | 48.98 | 48.08 | -0.66% | 1,431 |
| Jul 31, 2025 | 49.70 | 49.81 | 49.26 | 49.30 | 48.17 | -0.59% | 2,017 |
| Jul 30, 2025 | 49.88 | 50.18 | 49.60 | 49.60 | 48.46 | -0.14% | 1,261 |
| Jul 29, 2025 | 49.34 | 49.75 | 49.33 | 49.67 | 48.53 | 0.86% | 531 |
| Jul 28, 2025 | 49.68 | 49.73 | 49.24 | 49.24 | 48.11 | -0.04% | 4,187 |
| Jul 25, 2025 | 49.52 | 49.67 | 48.96 | 49.26 | 48.13 | -0.20% | 1,358 |
| Jul 24, 2025 | 49.20 | 49.36 | 49.09 | 49.36 | 48.23 | 0.46% | 357 |
| Jul 23, 2025 | 49.30 | 49.30 | 49.11 | 49.14 | 48.01 | 0.29% | 329 |
| Jul 22, 2025 | 48.25 | 49.00 | 48.20 | 49.00 | 47.87 | 1.49% | 695 |
| Jul 21, 2025 | 48.65 | 48.81 | 48.28 | 48.28 | 47.17 | -0.47% | 775 |