Realty Income Corporation (LON:0KUE)
London
· Delayed Price · Currency is GBP · Price in USD 58.81
+0.77 (1.33%)
At close: Dec 5, 2025
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.24 | 58.26 | 58.22 | 58.26 | - | 0.38% | 186 |
| Dec 4, 2025 | 57.96 | 58.61 | 57.80 | 58.04 | 58.04 | 0.62% | 18,024 |
| Dec 3, 2025 | 57.49 | 58.24 | 57.30 | 57.68 | 57.68 | 0.75% | 10,109 |
| Dec 2, 2025 | 57.43 | 58.00 | 56.95 | 57.25 | 57.25 | -0.38% | 12,711 |
| Dec 1, 2025 | 57.45 | 58.00 | 57.00 | 57.47 | 57.47 | -0.23% | 13,915 |
| Nov 28, 2025 | 57.22 | 57.60 | 56.88 | 57.60 | 57.60 | 0.72% | 15,522 |
| Nov 26, 2025 | 56.79 | 57.28 | 56.56 | 57.19 | 56.92 | 1.10% | 17,160 |
| Nov 25, 2025 | 56.55 | 57.04 | 56.46 | 56.57 | 56.30 | -0.11% | 13,551 |
| Nov 24, 2025 | 56.52 | 57.00 | 56.32 | 56.63 | 56.36 | -0.62% | 13,004 |
| Nov 21, 2025 | 56.35 | 57.15 | 56.20 | 56.98 | 56.71 | 0.94% | 9,254 |
| Nov 20, 2025 | 56.76 | 57.39 | 56.36 | 56.45 | 56.18 | -0.62% | 14,174 |
| Nov 19, 2025 | 57.21 | 57.90 | 56.64 | 56.80 | 56.53 | -0.70% | 20,877 |
| Nov 18, 2025 | 56.96 | 57.50 | 56.66 | 57.20 | 56.93 | 0.59% | 19,681 |
| Nov 17, 2025 | 57.00 | 58.00 | 56.67 | 56.87 | 56.60 | 0.12% | 10,970 |
| Nov 14, 2025 | 56.72 | 57.64 | 56.50 | 56.80 | 56.53 | -0.28% | 25,723 |
| Nov 13, 2025 | 56.93 | 57.65 | 56.87 | 56.96 | 56.69 | 0.18% | 11,672 |
| Nov 12, 2025 | 57.20 | 57.28 | 56.78 | 56.86 | 56.59 | -0.59% | 16,310 |
| Nov 11, 2025 | 56.39 | 57.60 | 56.10 | 57.20 | 56.93 | 1.69% | 14,583 |
| Nov 10, 2025 | 56.80 | 57.03 | 56.03 | 56.25 | 55.98 | -0.83% | 17,143 |
| Nov 7, 2025 | 56.49 | 56.87 | 56.20 | 56.72 | 56.45 | 0.53% | 13,293 |
| Nov 6, 2025 | 56.39 | 56.62 | 56.09 | 56.42 | 56.15 | 0.28% | 12,105 |
| Nov 5, 2025 | 56.49 | 57.00 | 56.16 | 56.26 | 55.99 | 0.16% | 23,735 |
| Nov 4, 2025 | 58.11 | 58.11 | 55.91 | 56.17 | 55.91 | -3.40% | 39,716 |
| Nov 3, 2025 | 58.08 | 58.70 | 57.32 | 58.15 | 57.87 | 0.40% | 12,561 |
| Oct 31, 2025 | 57.79 | 58.00 | 57.21 | 57.92 | 57.65 | -0.24% | 17,134 |
| Oct 30, 2025 | 58.59 | 59.46 | 57.88 | 58.06 | 57.52 | -0.19% | 20,085 |
| Oct 29, 2025 | 59.46 | 59.91 | 58.10 | 58.17 | 57.63 | -1.82% | 24,850 |
| Oct 28, 2025 | 60.22 | 60.50 | 59.20 | 59.25 | 58.70 | -1.68% | 24,202 |
| Oct 27, 2025 | 60.22 | 60.36 | 59.72 | 60.26 | 59.70 | 0.21% | 12,825 |
| Oct 24, 2025 | 60.44 | 60.51 | 59.90 | 60.13 | 59.57 | -0.04% | 4,743 |
| Oct 23, 2025 | 60.27 | 60.81 | 59.89 | 60.16 | 59.60 | -0.12% | 7,315 |
| Oct 22, 2025 | 60.21 | 60.54 | 59.79 | 60.23 | 59.67 | 0.13% | 9,997 |
| Oct 21, 2025 | 60.65 | 60.86 | 59.79 | 60.15 | 59.59 | -0.64% | 22,238 |
| Oct 20, 2025 | 59.90 | 60.58 | 59.00 | 60.54 | 59.97 | 1.31% | 15,043 |
| Oct 17, 2025 | 59.45 | 59.99 | 58.92 | 59.76 | 59.20 | 0.39% | 7,874 |
| Oct 16, 2025 | 59.50 | 59.91 | 59.00 | 59.52 | 58.96 | 0.30% | 10,577 |
| Oct 15, 2025 | 58.94 | 59.37 | 58.65 | 59.34 | 58.79 | 0.82% | 7,873 |
| Oct 14, 2025 | 58.80 | 59.09 | 58.57 | 58.86 | 58.31 | 0.26% | 7,437 |
| Oct 13, 2025 | 58.22 | 58.87 | 58.00 | 58.71 | 58.16 | 0.40% | 14,810 |
| Oct 10, 2025 | 58.61 | 58.98 | 58.25 | 58.48 | 57.93 | -0.36% | 14,861 |
| Oct 9, 2025 | 59.31 | 59.35 | 58.66 | 58.69 | 58.14 | -0.82% | 18,365 |
| Oct 8, 2025 | 59.83 | 60.10 | 59.06 | 59.18 | 58.62 | -0.96% | 13,867 |
| Oct 7, 2025 | 60.00 | 60.08 | 59.68 | 59.75 | 59.19 | -0.60% | 9,795 |
| Oct 6, 2025 | 60.40 | 60.70 | 59.91 | 60.11 | 59.55 | -0.89% | 20,259 |
| Oct 3, 2025 | 60.21 | 60.74 | 60.00 | 60.65 | 60.08 | 1.15% | 11,918 |
| Oct 2, 2025 | 60.58 | 60.59 | 59.84 | 59.96 | 59.40 | -0.77% | 23,861 |
| Oct 1, 2025 | 60.39 | 60.74 | 60.30 | 60.43 | 59.86 | -0.51% | 7,611 |
| Sep 30, 2025 | 60.75 | 60.78 | 59.50 | 60.74 | 59.90 | 0.47% | 14,293 |
| Sep 29, 2025 | 60.31 | 60.60 | 60.11 | 60.45 | 59.62 | 0.22% | 11,619 |
| Sep 26, 2025 | 59.80 | 60.64 | 59.66 | 60.32 | 59.49 | 1.22% | 12,838 |
| Sep 25, 2025 | 60.07 | 60.50 | 59.59 | 59.59 | 58.77 | -0.72% | 9,064 |
| Sep 24, 2025 | 59.57 | 60.25 | 59.45 | 60.02 | 59.19 | 1.18% | 13,350 |
| Sep 23, 2025 | 59.00 | 59.54 | 58.95 | 59.32 | 58.51 | 0.63% | 7,992 |
| Sep 22, 2025 | 59.49 | 59.49 | 58.50 | 58.95 | 58.14 | -0.62% | 14,345 |
| Sep 19, 2025 | 59.47 | 59.68 | 58.97 | 59.32 | 58.50 | -0.29% | 11,320 |
| Sep 18, 2025 | 59.76 | 60.65 | 58.84 | 59.49 | 58.67 | -1.60% | 11,695 |
| Sep 17, 2025 | 60.23 | 61.00 | 60.00 | 60.46 | 59.63 | 0.81% | 12,079 |
| Sep 16, 2025 | 60.81 | 60.85 | 59.45 | 59.97 | 59.15 | -0.68% | 16,378 |
| Sep 15, 2025 | 60.65 | 61.09 | 60.34 | 60.38 | 59.55 | -0.25% | 21,325 |
| Sep 12, 2025 | 60.30 | 60.54 | 59.99 | 60.53 | 59.70 | 0.82% | 10,985 |
| Sep 11, 2025 | 59.65 | 60.10 | 59.05 | 60.04 | 59.21 | 1.06% | 14,599 |
| Sep 10, 2025 | 59.48 | 59.85 | 59.16 | 59.41 | 58.60 | -0.02% | 15,470 |
| Sep 9, 2025 | 59.27 | 60.01 | 58.84 | 59.42 | 58.61 | 1.15% | 12,142 |
| Sep 8, 2025 | 59.10 | 59.50 | 58.64 | 58.75 | 57.94 | -0.18% | 12,832 |
| Sep 5, 2025 | 58.25 | 59.28 | 57.39 | 58.85 | 58.04 | 1.40% | 15,396 |
| Sep 4, 2025 | 58.00 | 58.64 | 57.94 | 58.04 | 57.24 | 0.22% | 9,971 |
| Sep 3, 2025 | 57.80 | 57.95 | 57.44 | 57.91 | 57.11 | 0.56% | 14,301 |
| Sep 2, 2025 | 58.72 | 58.73 | 57.59 | 57.59 | 56.80 | -1.52% | 24,642 |
| Aug 29, 2025 | 58.16 | 58.67 | 58.10 | 58.48 | 57.41 | 0.98% | 16,271 |
| Aug 28, 2025 | 58.80 | 58.80 | 57.88 | 57.91 | 56.85 | -1.03% | 12,849 |
| Aug 27, 2025 | 58.30 | 58.75 | 57.44 | 58.51 | 57.44 | 0.26% | 9,541 |
| Aug 26, 2025 | 58.38 | 58.79 | 57.74 | 58.36 | 57.29 | 0.02% | 17,229 |
| Aug 25, 2025 | 59.30 | 61.08 | 58.22 | 58.35 | 57.28 | -1.22% | 12,739 |
| Aug 22, 2025 | 59.50 | 60.74 | 58.90 | 59.07 | 57.99 | -1.07% | 17,917 |
| Aug 21, 2025 | 59.79 | 59.88 | 59.22 | 59.71 | 58.62 | -0.27% | 15,177 |
| Aug 20, 2025 | 59.00 | 60.12 | 58.60 | 59.87 | 58.78 | 1.94% | 31,122 |
| Aug 19, 2025 | 57.92 | 58.86 | 57.00 | 58.73 | 57.66 | 1.04% | 16,806 |
| Aug 18, 2025 | 58.50 | 58.79 | 58.12 | 58.13 | 57.06 | -0.87% | 21,519 |
| Aug 15, 2025 | 57.92 | 58.67 | 57.70 | 58.64 | 57.56 | 1.67% | 16,969 |
| Aug 14, 2025 | 57.85 | 58.02 | 57.18 | 57.67 | 56.62 | -0.09% | 7,983 |
| Aug 13, 2025 | 57.60 | 58.31 | 57.32 | 57.72 | 56.67 | 0.44% | 9,754 |
| Aug 12, 2025 | 57.46 | 57.80 | 57.02 | 57.47 | 56.42 | -0.07% | 10,241 |
| Aug 11, 2025 | 57.52 | 57.90 | 57.16 | 57.51 | 56.46 | -0.60% | 13,133 |
| Aug 8, 2025 | 57.19 | 57.98 | 57.06 | 57.86 | 56.80 | 1.27% | 11,871 |
| Aug 7, 2025 | 56.90 | 57.51 | 56.30 | 57.14 | 56.09 | 0.20% | 17,723 |
| Aug 6, 2025 | 57.26 | 58.00 | 56.87 | 57.02 | 55.98 | -0.40% | 21,678 |
| Aug 5, 2025 | 57.44 | 57.57 | 56.95 | 57.25 | 56.21 | 0.07% | 6,101 |
| Aug 4, 2025 | 56.42 | 57.42 | 56.12 | 57.21 | 56.17 | 1.66% | 14,433 |
| Aug 1, 2025 | 56.24 | 57.00 | 55.00 | 56.28 | 55.25 | 0.10% | 11,879 |
| Jul 31, 2025 | 56.78 | 57.00 | 56.22 | 56.22 | 54.93 | -1.98% | 22,091 |
| Jul 30, 2025 | 57.35 | 57.75 | 57.23 | 57.36 | 56.04 | 0.28% | 16,054 |
| Jul 29, 2025 | 57.02 | 57.40 | 56.77 | 57.20 | 55.88 | 0.17% | 16,411 |
| Jul 28, 2025 | 57.95 | 58.10 | 57.10 | 57.10 | 55.79 | -1.15% | 19,587 |
| Jul 25, 2025 | 58.09 | 58.13 | 57.29 | 57.76 | 56.44 | -0.73% | 7,615 |
| Jul 24, 2025 | 57.75 | 58.26 | 57.64 | 58.19 | 56.85 | 0.86% | 8,635 |
| Jul 23, 2025 | 57.73 | 58.09 | 57.58 | 57.69 | 56.37 | 0.22% | 5,685 |
| Jul 22, 2025 | 56.48 | 57.66 | 56.47 | 57.56 | 56.24 | 1.83% | 21,957 |
| Jul 21, 2025 | 56.50 | 56.98 | 56.49 | 56.53 | 55.23 | 0.12% | 17,036 |
| Jul 18, 2025 | 56.50 | 56.82 | 56.30 | 56.46 | 55.16 | -0.11% | 9,877 |
| Jul 17, 2025 | 56.74 | 56.94 | 56.46 | 56.52 | 55.22 | -0.46% | 10,483 |