Realty Income Corporation (LON:0KUE)
London
· Delayed Price · Currency is GBP · Price in USD 64.44
-0.36 (-0.56%)
At close: Mar 9, 2026
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.04 | 64.75 | 62.95 | 64.44 | 64.44 | -0.56% | 18,125 |
| Mar 6, 2026 | 64.75 | 65.10 | 64.24 | 64.80 | 64.80 | 0.19% | 17,359 |
| Mar 5, 2026 | 66.02 | 66.02 | 64.51 | 64.68 | 64.68 | -1.90% | 18,173 |
| Mar 4, 2026 | 66.01 | 66.83 | 65.31 | 65.93 | 65.93 | -1.06% | 13,626 |
| Mar 3, 2026 | 67.14 | 67.55 | 65.13 | 66.64 | 66.64 | -1.07% | 14,723 |
| Mar 2, 2026 | 66.60 | 67.74 | 65.06 | 67.36 | 67.36 | -0.15% | 822,944 |
| Feb 27, 2026 | 66.60 | 67.94 | 66.00 | 67.46 | 67.46 | 1.37% | 24,112 |
| Feb 26, 2026 | 65.97 | 67.65 | 65.66 | 66.55 | 66.28 | 1.03% | 17,117 |
| Feb 25, 2026 | 66.20 | 67.20 | 64.95 | 65.87 | 65.60 | -0.81% | 15,848 |
| Feb 24, 2026 | 66.70 | 66.96 | 66.00 | 66.41 | 66.14 | -0.09% | 35,146 |
| Feb 23, 2026 | 65.85 | 67.15 | 65.00 | 66.47 | 66.20 | 0.51% | 48,072 |
| Feb 20, 2026 | 65.64 | 66.24 | 64.60 | 66.13 | 65.86 | 1.16% | 16,357 |
| Feb 19, 2026 | 65.20 | 65.70 | 64.63 | 65.37 | 65.11 | 0.49% | 7,992 |
| Feb 18, 2026 | 66.46 | 66.85 | 65.02 | 65.05 | 64.79 | -2.24% | 15,950 |
| Feb 17, 2026 | 65.62 | 66.62 | 64.88 | 66.54 | 66.27 | 1.14% | 22,705 |
| Feb 13, 2026 | 64.52 | 66.00 | 64.51 | 65.79 | 65.52 | 0.09% | 17,687 |
| Feb 12, 2026 | 64.63 | 66.26 | 64.21 | 65.73 | 65.46 | 2.30% | 24,790 |
| Feb 11, 2026 | 63.86 | 64.50 | 63.55 | 64.25 | 63.99 | 0.55% | 14,413 |
| Feb 10, 2026 | 62.80 | 63.90 | 62.50 | 63.90 | 63.64 | 1.72% | 12,883 |
| Feb 9, 2026 | 63.19 | 63.33 | 62.58 | 62.82 | 62.56 | -0.46% | 14,315 |
| Feb 6, 2026 | 63.19 | 63.92 | 62.65 | 63.11 | 62.85 | -0.49% | 25,521 |
| Feb 5, 2026 | 62.10 | 63.75 | 61.97 | 63.42 | 63.16 | 1.46% | 44,912 |
| Feb 4, 2026 | 61.34 | 62.54 | 60.42 | 62.51 | 62.26 | 2.01% | 19,424 |
| Feb 3, 2026 | 60.41 | 61.48 | 60.00 | 61.28 | 61.03 | 0.89% | 27,740 |
| Feb 2, 2026 | 60.87 | 61.70 | 60.44 | 60.74 | 60.49 | -0.56% | 25,422 |
| Jan 30, 2026 | 60.34 | 61.10 | 60.00 | 61.08 | 60.83 | 0.81% | 16,416 |
| Jan 29, 2026 | 60.43 | 60.75 | 60.05 | 60.59 | 60.08 | 0.31% | 15,107 |
| Jan 28, 2026 | 60.83 | 61.30 | 60.28 | 60.40 | 59.89 | -0.66% | 10,197 |
| Jan 27, 2026 | 60.67 | 61.00 | 60.23 | 60.80 | 60.29 | 0.62% | 13,465 |
| Jan 26, 2026 | 60.56 | 61.10 | 60.29 | 60.43 | 59.91 | -0.42% | 16,329 |
| Jan 23, 2026 | 60.90 | 61.26 | 60.20 | 60.68 | 60.16 | -1.05% | 14,261 |
| Jan 22, 2026 | 61.43 | 62.50 | 61.17 | 61.32 | 60.80 | -0.16% | 14,412 |
| Jan 21, 2026 | 61.51 | 61.90 | 60.96 | 61.42 | 60.90 | -0.32% | 11,676 |
| Jan 20, 2026 | 59.98 | 61.95 | 59.98 | 61.62 | 61.09 | 0.60% | 27,993 |
| Jan 16, 2026 | 60.49 | 61.36 | 59.96 | 61.25 | 60.73 | 0.86% | 15,777 |
| Jan 15, 2026 | 59.86 | 60.73 | 59.49 | 60.73 | 60.21 | 1.21% | 17,186 |
| Jan 14, 2026 | 59.04 | 60.01 | 59.00 | 60.01 | 59.50 | 1.07% | 13,389 |
| Jan 13, 2026 | 58.70 | 59.37 | 58.56 | 59.37 | 58.87 | 0.60% | 7,741 |
| Jan 12, 2026 | 57.95 | 59.04 | 57.00 | 59.02 | 58.51 | 1.44% | 14,907 |
| Jan 9, 2026 | 58.28 | 58.65 | 57.94 | 58.18 | 57.68 | -0.54% | 10,416 |
| Jan 8, 2026 | 57.34 | 58.52 | 57.17 | 58.49 | 58.00 | 1.57% | 20,664 |
| Jan 7, 2026 | 57.43 | 57.92 | 56.99 | 57.59 | 57.10 | 0.77% | 13,130 |
| Jan 6, 2026 | 57.55 | 58.01 | 56.74 | 57.15 | 56.66 | -0.94% | 18,713 |
| Jan 5, 2026 | 57.02 | 57.69 | 56.37 | 57.69 | 57.20 | 0.76% | 28,538 |
| Jan 2, 2026 | 56.50 | 57.26 | 55.93 | 57.26 | 56.77 | 1.16% | 30,933 |
| Dec 31, 2025 | 56.90 | 57.42 | 56.35 | 56.60 | 56.12 | -0.63% | 25,736 |
| Dec 30, 2025 | 56.98 | 57.54 | 56.73 | 56.96 | 56.21 | 0.34% | 11,994 |
| Dec 29, 2025 | 56.83 | 57.05 | 56.00 | 56.77 | 56.02 | 0.16% | 18,434 |
| Dec 24, 2025 | 56.34 | 56.72 | 55.49 | 56.68 | 55.93 | 0.78% | 7,301 |
| Dec 23, 2025 | 56.68 | 57.80 | 56.10 | 56.24 | 55.50 | -0.54% | 20,128 |
| Dec 22, 2025 | 56.54 | 56.95 | 56.01 | 56.55 | 55.80 | -0.45% | 20,884 |
| Dec 19, 2025 | 56.94 | 57.21 | 56.59 | 56.80 | 56.05 | 0.14% | 22,408 |
| Dec 18, 2025 | 57.70 | 57.99 | 56.66 | 56.72 | 55.97 | -1.60% | 29,291 |
| Dec 17, 2025 | 57.60 | 58.10 | 57.21 | 57.64 | 56.88 | 0.21% | 7,431 |
| Dec 16, 2025 | 57.76 | 58.56 | 57.51 | 57.52 | 56.76 | -0.34% | 13,379 |
| Dec 15, 2025 | 57.80 | 58.11 | 57.47 | 57.72 | 56.96 | 0.02% | 16,808 |
| Dec 12, 2025 | 57.33 | 57.91 | 56.92 | 57.71 | 56.95 | 1.05% | 12,983 |
| Dec 11, 2025 | 56.94 | 57.80 | 56.72 | 57.11 | 56.36 | 0.11% | 12,560 |
| Dec 10, 2025 | 57.20 | 58.00 | 56.90 | 57.05 | 56.30 | -0.40% | 6,240 |
| Dec 9, 2025 | 57.46 | 58.54 | 57.00 | 57.28 | 56.52 | -0.76% | 6,165 |
| Dec 8, 2025 | 58.58 | 58.95 | 57.68 | 57.72 | 56.95 | -1.86% | 17,139 |
| Dec 5, 2025 | 58.24 | 58.81 | 58.00 | 58.81 | 58.03 | 1.33% | 20,249 |
| Dec 4, 2025 | 57.96 | 58.61 | 57.80 | 58.04 | 57.27 | 0.62% | 18,024 |
| Dec 3, 2025 | 57.49 | 58.24 | 57.30 | 57.68 | 56.92 | 0.75% | 10,109 |
| Dec 2, 2025 | 57.43 | 58.00 | 56.95 | 57.25 | 56.50 | -0.38% | 12,711 |
| Dec 1, 2025 | 57.45 | 58.00 | 57.00 | 57.47 | 56.71 | -0.23% | 13,915 |
| Nov 28, 2025 | 57.22 | 57.60 | 56.88 | 57.60 | 56.84 | 0.72% | 15,522 |
| Nov 26, 2025 | 56.79 | 57.28 | 56.56 | 57.19 | 56.17 | 1.10% | 17,160 |
| Nov 25, 2025 | 56.55 | 57.04 | 56.46 | 56.57 | 55.56 | -0.11% | 13,551 |
| Nov 24, 2025 | 56.52 | 57.00 | 56.32 | 56.63 | 55.62 | -0.62% | 13,004 |
| Nov 21, 2025 | 56.35 | 57.15 | 56.20 | 56.98 | 55.96 | 0.94% | 9,254 |
| Nov 20, 2025 | 56.76 | 57.39 | 56.36 | 56.45 | 55.44 | -0.62% | 14,174 |
| Nov 19, 2025 | 57.21 | 57.90 | 56.64 | 56.80 | 55.79 | -0.70% | 20,877 |
| Nov 18, 2025 | 56.96 | 57.50 | 56.66 | 57.20 | 56.18 | 0.59% | 19,681 |
| Nov 17, 2025 | 57.00 | 58.00 | 56.67 | 56.87 | 55.85 | 0.12% | 10,970 |
| Nov 14, 2025 | 56.72 | 57.64 | 56.50 | 56.80 | 55.79 | -0.28% | 25,723 |
| Nov 13, 2025 | 56.93 | 57.65 | 56.87 | 56.96 | 55.95 | 0.18% | 11,672 |
| Nov 12, 2025 | 57.20 | 57.28 | 56.78 | 56.86 | 55.84 | -0.59% | 16,310 |
| Nov 11, 2025 | 56.39 | 57.60 | 56.10 | 57.20 | 56.18 | 1.69% | 14,583 |
| Nov 10, 2025 | 56.80 | 57.03 | 56.03 | 56.25 | 55.25 | -0.83% | 17,143 |
| Nov 7, 2025 | 56.49 | 56.87 | 56.20 | 56.72 | 55.71 | 0.53% | 13,293 |
| Nov 6, 2025 | 56.39 | 56.62 | 56.09 | 56.42 | 55.41 | 0.28% | 12,105 |
| Nov 5, 2025 | 56.49 | 57.00 | 56.16 | 56.26 | 55.26 | 0.16% | 23,735 |
| Nov 4, 2025 | 58.11 | 58.11 | 55.91 | 56.17 | 55.17 | -3.40% | 39,716 |
| Nov 3, 2025 | 58.08 | 58.70 | 57.32 | 58.15 | 57.11 | 0.40% | 12,561 |
| Oct 31, 2025 | 57.79 | 58.00 | 57.21 | 57.92 | 56.89 | -0.24% | 17,134 |
| Oct 30, 2025 | 58.59 | 59.46 | 57.88 | 58.06 | 56.76 | -0.19% | 20,085 |
| Oct 29, 2025 | 59.46 | 59.91 | 58.10 | 58.17 | 56.87 | -1.82% | 24,850 |
| Oct 28, 2025 | 60.22 | 60.50 | 59.20 | 59.25 | 57.92 | -1.68% | 24,202 |
| Oct 27, 2025 | 60.22 | 60.36 | 59.72 | 60.26 | 58.91 | 0.21% | 12,825 |
| Oct 24, 2025 | 60.44 | 60.51 | 59.90 | 60.13 | 58.78 | -0.04% | 4,743 |
| Oct 23, 2025 | 60.27 | 60.81 | 59.89 | 60.16 | 58.81 | -0.12% | 7,315 |
| Oct 22, 2025 | 60.21 | 60.54 | 59.79 | 60.23 | 58.88 | 0.13% | 9,997 |
| Oct 21, 2025 | 60.65 | 60.86 | 59.79 | 60.15 | 58.80 | -0.64% | 22,238 |
| Oct 20, 2025 | 59.90 | 60.58 | 59.00 | 60.54 | 59.18 | 1.31% | 15,043 |
| Oct 17, 2025 | 59.45 | 59.99 | 58.92 | 59.76 | 58.42 | 0.39% | 7,874 |
| Oct 16, 2025 | 59.50 | 59.91 | 59.00 | 59.52 | 58.19 | 0.30% | 10,577 |
| Oct 15, 2025 | 58.94 | 59.37 | 58.65 | 59.34 | 58.01 | 0.82% | 7,873 |
| Oct 14, 2025 | 58.80 | 59.09 | 58.57 | 58.86 | 57.54 | 0.26% | 7,437 |
| Oct 13, 2025 | 58.22 | 58.87 | 58.00 | 58.71 | 57.40 | 0.40% | 14,810 |