Realty Income Corporation (LON:0KUE)
London
· Delayed Price · Currency is GBP · Price in USD 63.25
+0.41 (0.65%)
Apr 28, 2026, 5:15 PM GMT
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.07 | 63.71 | 62.62 | 63.28 | 63.28 | 0.70% | 13,441 |
| Apr 27, 2026 | 63.37 | 64.62 | 62.79 | 62.84 | 62.84 | -0.88% | 18,747 |
| Apr 24, 2026 | 64.08 | 64.50 | 63.00 | 63.40 | 63.40 | -0.89% | 11,197 |
| Apr 23, 2026 | 63.34 | 64.07 | 63.20 | 63.97 | 63.97 | 0.93% | 15,036 |
| Apr 22, 2026 | 64.40 | 64.83 | 63.35 | 63.38 | 63.38 | -1.29% | 16,950 |
| Apr 21, 2026 | 64.97 | 65.20 | 63.95 | 64.21 | 64.21 | -1.32% | 18,494 |
| Apr 20, 2026 | 65.10 | 65.49 | 64.60 | 65.07 | 65.07 | -0.08% | 17,594 |
| Apr 17, 2026 | 64.72 | 65.16 | 64.26 | 65.12 | 65.12 | 1.40% | 15,837 |
| Apr 16, 2026 | 64.17 | 64.70 | 63.30 | 64.22 | 64.22 | 0.90% | 16,037 |
| Apr 15, 2026 | 63.83 | 64.80 | 62.82 | 63.65 | 63.65 | -0.08% | 17,227 |
| Apr 14, 2026 | 63.26 | 63.83 | 62.93 | 63.70 | 63.70 | 1.03% | 21,835 |
| Apr 13, 2026 | 63.51 | 63.88 | 62.81 | 63.05 | 63.05 | -0.52% | 16,542 |
| Apr 10, 2026 | 63.35 | 63.78 | 62.60 | 63.38 | 63.38 | -0.06% | 23,938 |
| Apr 9, 2026 | 62.84 | 63.65 | 62.03 | 63.42 | 63.42 | 0.92% | 33,186 |
| Apr 8, 2026 | 62.79 | 63.50 | 61.95 | 62.84 | 62.84 | 0.80% | 16,524 |
| Apr 7, 2026 | 61.74 | 62.50 | 61.42 | 62.34 | 62.34 | -0.10% | 18,697 |
| Apr 2, 2026 | 61.75 | 62.69 | 61.20 | 62.40 | 62.40 | 1.28% | 13,296 |
| Apr 1, 2026 | 61.17 | 61.80 | 60.00 | 61.61 | 61.61 | 0.83% | 16,061 |
| Mar 31, 2026 | 60.80 | 61.69 | 60.26 | 61.10 | 61.10 | -0.13% | 11,137 |
| Mar 30, 2026 | 60.78 | 62.14 | 60.08 | 61.18 | 60.91 | 0.72% | 38,500 |
| Mar 27, 2026 | 60.49 | 61.22 | 60.00 | 60.74 | 60.47 | 0.75% | 21,926 |
| Mar 26, 2026 | 60.34 | 60.65 | 59.90 | 60.29 | 60.02 | 0.42% | 15,575 |
| Mar 25, 2026 | 61.06 | 62.05 | 59.85 | 60.04 | 59.77 | -1.32% | 20,119 |
| Mar 24, 2026 | 60.89 | 61.61 | 60.40 | 60.84 | 60.57 | -0.73% | 14,023 |
| Mar 23, 2026 | 60.60 | 62.77 | 58.18 | 61.29 | 61.02 | 0.23% | 22,646 |
| Mar 20, 2026 | 62.81 | 62.95 | 61.09 | 61.15 | 60.88 | -2.63% | 21,187 |
| Mar 19, 2026 | 63.24 | 64.00 | 62.50 | 62.80 | 62.52 | -0.71% | 13,005 |
| Mar 18, 2026 | 64.35 | 65.21 | 62.76 | 63.25 | 62.97 | -1.85% | 16,067 |
| Mar 17, 2026 | 65.06 | 65.32 | 64.39 | 64.44 | 64.16 | -0.97% | 7,993 |
| Mar 16, 2026 | 64.45 | 65.52 | 64.38 | 65.07 | 64.78 | 0.63% | 17,005 |
| Mar 13, 2026 | 64.98 | 65.92 | 64.50 | 64.66 | 64.37 | -0.46% | 9,918 |
| Mar 12, 2026 | 64.65 | 65.43 | 64.14 | 64.96 | 64.67 | 0.90% | 14,941 |
| Mar 11, 2026 | 65.21 | 65.87 | 64.13 | 64.38 | 64.10 | -1.11% | 9,399 |
| Mar 10, 2026 | 64.83 | 65.72 | 64.33 | 65.10 | 64.81 | 0.57% | 19,584 |
| Mar 9, 2026 | 64.04 | 64.76 | 62.95 | 64.73 | 64.44 | -0.11% | 20,579 |
| Mar 6, 2026 | 64.75 | 65.10 | 64.24 | 64.80 | 64.51 | 0.19% | 17,359 |
| Mar 5, 2026 | 66.02 | 66.02 | 64.51 | 64.68 | 64.39 | -1.90% | 18,173 |
| Mar 4, 2026 | 66.01 | 66.83 | 65.31 | 65.93 | 65.64 | -1.06% | 13,626 |
| Mar 3, 2026 | 67.14 | 67.55 | 65.13 | 66.64 | 66.34 | -1.07% | 14,723 |
| Mar 2, 2026 | 66.60 | 67.74 | 65.06 | 67.36 | 67.06 | -0.15% | 822,944 |
| Feb 27, 2026 | 66.60 | 67.94 | 66.00 | 67.46 | 67.16 | 1.37% | 24,112 |
| Feb 26, 2026 | 65.97 | 67.65 | 65.66 | 66.55 | 65.99 | 1.03% | 17,117 |
| Feb 25, 2026 | 66.20 | 67.20 | 64.95 | 65.87 | 65.31 | -0.81% | 15,848 |
| Feb 24, 2026 | 66.70 | 66.96 | 66.00 | 66.41 | 65.85 | -0.09% | 35,146 |
| Feb 23, 2026 | 65.85 | 67.15 | 65.00 | 66.47 | 65.91 | 0.51% | 48,072 |
| Feb 20, 2026 | 65.64 | 66.24 | 64.60 | 66.13 | 65.57 | 1.16% | 16,357 |
| Feb 19, 2026 | 65.20 | 65.70 | 64.63 | 65.37 | 64.82 | 0.49% | 7,992 |
| Feb 18, 2026 | 66.46 | 66.85 | 65.02 | 65.05 | 64.50 | -2.24% | 15,950 |
| Feb 17, 2026 | 65.62 | 66.62 | 64.88 | 66.54 | 65.98 | 1.14% | 22,705 |
| Feb 13, 2026 | 64.52 | 66.00 | 64.51 | 65.79 | 65.24 | 0.09% | 17,687 |
| Feb 12, 2026 | 64.63 | 66.26 | 64.21 | 65.73 | 65.17 | 2.30% | 24,790 |
| Feb 11, 2026 | 63.86 | 64.50 | 63.55 | 64.25 | 63.71 | 0.55% | 14,413 |
| Feb 10, 2026 | 62.80 | 63.90 | 62.50 | 63.90 | 63.36 | 1.72% | 12,883 |
| Feb 9, 2026 | 63.19 | 63.33 | 62.58 | 62.82 | 62.29 | -0.46% | 14,315 |
| Feb 6, 2026 | 63.19 | 63.92 | 62.65 | 63.11 | 62.58 | -0.49% | 25,521 |
| Feb 5, 2026 | 62.10 | 63.75 | 61.97 | 63.42 | 62.88 | 1.46% | 44,912 |
| Feb 4, 2026 | 61.34 | 62.54 | 60.42 | 62.51 | 61.98 | 2.01% | 19,424 |
| Feb 3, 2026 | 60.41 | 61.48 | 60.00 | 61.28 | 60.76 | 0.89% | 27,740 |
| Feb 2, 2026 | 60.87 | 61.70 | 60.44 | 60.74 | 60.23 | -0.56% | 25,422 |
| Jan 30, 2026 | 60.34 | 61.10 | 60.00 | 61.08 | 60.56 | 0.81% | 16,416 |
| Jan 29, 2026 | 60.43 | 60.75 | 60.05 | 60.59 | 59.81 | 0.31% | 15,107 |
| Jan 28, 2026 | 60.83 | 61.30 | 60.28 | 60.40 | 59.62 | -0.66% | 10,197 |
| Jan 27, 2026 | 60.67 | 61.00 | 60.23 | 60.80 | 60.02 | 0.62% | 13,465 |
| Jan 26, 2026 | 60.56 | 61.10 | 60.29 | 60.43 | 59.65 | -0.42% | 16,329 |
| Jan 23, 2026 | 60.90 | 61.26 | 60.20 | 60.68 | 59.90 | -1.05% | 14,261 |
| Jan 22, 2026 | 61.43 | 62.50 | 61.17 | 61.32 | 60.53 | -0.16% | 14,412 |
| Jan 21, 2026 | 61.51 | 61.90 | 60.96 | 61.42 | 60.63 | -0.32% | 11,676 |
| Jan 20, 2026 | 59.98 | 61.95 | 59.98 | 61.62 | 60.82 | 0.60% | 27,993 |
| Jan 16, 2026 | 60.49 | 61.36 | 59.96 | 61.25 | 60.46 | 0.86% | 15,777 |
| Jan 15, 2026 | 59.86 | 60.73 | 59.49 | 60.73 | 59.95 | 1.21% | 17,186 |
| Jan 14, 2026 | 59.04 | 60.01 | 59.00 | 60.01 | 59.23 | 1.07% | 13,389 |
| Jan 13, 2026 | 58.70 | 59.37 | 58.56 | 59.37 | 58.61 | 0.60% | 7,741 |
| Jan 12, 2026 | 57.95 | 59.04 | 57.00 | 59.02 | 58.26 | 1.44% | 14,907 |
| Jan 9, 2026 | 58.28 | 58.65 | 57.94 | 58.18 | 57.43 | -0.54% | 10,416 |
| Jan 8, 2026 | 57.34 | 58.52 | 57.17 | 58.49 | 57.74 | 1.57% | 20,664 |
| Jan 7, 2026 | 57.43 | 57.92 | 56.99 | 57.59 | 56.85 | 0.77% | 13,130 |
| Jan 6, 2026 | 57.55 | 58.01 | 56.74 | 57.15 | 56.41 | -0.94% | 18,713 |
| Jan 5, 2026 | 57.02 | 57.69 | 56.37 | 57.69 | 56.95 | 0.76% | 28,538 |
| Jan 2, 2026 | 56.50 | 57.26 | 55.93 | 57.26 | 56.52 | 1.16% | 30,933 |
| Dec 31, 2025 | 56.90 | 57.42 | 56.35 | 56.60 | 55.87 | -0.63% | 25,736 |
| Dec 30, 2025 | 56.98 | 57.54 | 56.73 | 56.96 | 55.96 | 0.34% | 11,994 |
| Dec 29, 2025 | 56.83 | 57.05 | 56.00 | 56.77 | 55.77 | 0.16% | 18,434 |
| Dec 24, 2025 | 56.34 | 56.72 | 55.49 | 56.68 | 55.69 | 0.78% | 7,301 |
| Dec 23, 2025 | 56.68 | 57.80 | 56.10 | 56.24 | 55.25 | -0.54% | 20,128 |
| Dec 22, 2025 | 56.54 | 56.95 | 56.01 | 56.55 | 55.55 | -0.45% | 20,884 |
| Dec 19, 2025 | 56.94 | 57.21 | 56.59 | 56.80 | 55.80 | 0.14% | 22,408 |
| Dec 18, 2025 | 57.70 | 57.99 | 56.66 | 56.72 | 55.72 | -1.60% | 29,291 |
| Dec 17, 2025 | 57.60 | 58.10 | 57.21 | 57.64 | 56.63 | 0.21% | 7,431 |
| Dec 16, 2025 | 57.76 | 58.56 | 57.51 | 57.52 | 56.51 | -0.34% | 13,379 |
| Dec 15, 2025 | 57.80 | 58.11 | 57.47 | 57.72 | 56.71 | 0.02% | 16,808 |
| Dec 12, 2025 | 57.33 | 57.91 | 56.92 | 57.71 | 56.70 | 1.05% | 12,983 |
| Dec 11, 2025 | 56.94 | 57.80 | 56.72 | 57.11 | 56.11 | 0.11% | 12,560 |
| Dec 10, 2025 | 57.20 | 58.00 | 56.90 | 57.05 | 56.05 | -0.40% | 6,240 |
| Dec 9, 2025 | 57.46 | 58.54 | 57.00 | 57.28 | 56.27 | -0.76% | 6,165 |
| Dec 8, 2025 | 58.58 | 58.95 | 57.68 | 57.72 | 56.70 | -1.86% | 17,139 |
| Dec 5, 2025 | 58.24 | 58.81 | 58.00 | 58.81 | 57.78 | 1.33% | 20,249 |
| Dec 4, 2025 | 57.96 | 58.61 | 57.80 | 58.04 | 57.02 | 0.62% | 18,024 |
| Dec 3, 2025 | 57.49 | 58.24 | 57.30 | 57.68 | 56.67 | 0.75% | 10,109 |
| Dec 2, 2025 | 57.43 | 58.00 | 56.95 | 57.25 | 56.25 | -0.38% | 12,711 |
| Dec 1, 2025 | 57.45 | 58.00 | 57.00 | 57.47 | 56.46 | -0.23% | 13,915 |