Realty Income Corporation (VIE:REAL)
Austria
· Delayed Price · Currency is EUR 55.37
-0.27 (-0.49%)
At close: Mar 9, 2026
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.36 | 55.77 | 55.36 | 55.43 | - | -0.38% | 396 |
| Mar 6, 2026 | 55.64 | 56.01 | 55.64 | 55.64 | 55.64 | -0.70% | - |
| Mar 5, 2026 | 56.55 | 56.66 | 55.25 | 56.03 | 56.03 | -0.66% | - |
| Mar 4, 2026 | 56.96 | 57.06 | 56.40 | 56.40 | 56.40 | -1.24% | 242 |
| Mar 3, 2026 | 57.45 | 57.77 | 57.09 | 57.11 | 57.11 | -0.97% | 1,103 |
| Mar 2, 2026 | 56.35 | 57.67 | 56.32 | 57.67 | 57.67 | 1.05% | 786 |
| Feb 27, 2026 | 56.04 | 57.07 | 56.04 | 57.07 | 57.07 | 2.29% | - |
| Feb 25, 2026 | 56.50 | 56.72 | 55.79 | 55.79 | 55.56 | -0.84% | - |
| Feb 24, 2026 | 56.75 | 56.75 | 56.26 | 56.26 | 56.03 | -1.00% | - |
| Feb 23, 2026 | 55.67 | 56.83 | 55.67 | 56.83 | 56.60 | 1.61% | - |
| Feb 20, 2026 | 55.81 | 56.01 | 55.58 | 55.93 | 55.70 | 1.36% | - |
| Feb 19, 2026 | 55.21 | 55.60 | 55.10 | 55.18 | 54.95 | 0.05% | 180 |
| Feb 18, 2026 | 56.27 | 56.27 | 55.15 | 55.15 | 54.92 | -1.52% | - |
| Feb 17, 2026 | 55.35 | 56.00 | 55.35 | 56.00 | 55.77 | 1.21% | - |
| Feb 16, 2026 | 54.70 | 55.53 | 54.70 | 55.33 | 55.10 | -0.05% | - |
| Feb 13, 2026 | 54.61 | 55.36 | 54.51 | 55.36 | 55.13 | -0.54% | - |
| Feb 12, 2026 | 54.41 | 55.66 | 54.26 | 55.66 | 55.43 | 2.79% | - |
| Feb 11, 2026 | 53.69 | 54.15 | 53.67 | 54.15 | 53.93 | 1.39% | 478 |
| Feb 10, 2026 | 52.95 | 53.41 | 52.95 | 53.41 | 53.19 | 1.14% | - |
| Feb 9, 2026 | 53.30 | 53.30 | 52.81 | 52.81 | 52.59 | -0.53% | - |
| Feb 6, 2026 | 53.50 | 53.73 | 53.09 | 53.09 | 52.87 | -1.17% | - |
| Feb 5, 2026 | 52.66 | 53.73 | 52.66 | 53.72 | 53.50 | 2.40% | 889 |
| Feb 4, 2026 | 51.92 | 52.46 | 51.92 | 52.46 | 52.24 | 1.33% | 660 |
| Feb 3, 2026 | 51.22 | 51.92 | 51.22 | 51.77 | 51.56 | 0.21% | 208 |
| Feb 2, 2026 | 51.36 | 51.80 | 51.11 | 51.66 | 51.45 | 1.19% | 1,315 |
| Jan 30, 2026 | 50.49 | 51.05 | 50.49 | 51.05 | 50.84 | 0.26% | - |
| Jan 28, 2026 | 50.80 | 50.92 | 50.74 | 50.92 | 50.49 | 0.61% | - |
| Jan 27, 2026 | 51.13 | 51.13 | 50.61 | 50.61 | 50.18 | -0.71% | - |
| Jan 26, 2026 | 51.24 | 51.37 | 50.97 | 50.97 | 50.54 | -0.55% | - |
| Jan 23, 2026 | 51.83 | 51.97 | 51.25 | 51.25 | 50.81 | -2.29% | - |
| Jan 22, 2026 | 52.77 | 52.77 | 52.45 | 52.45 | 52.00 | 0.61% | - |
| Jan 21, 2026 | 52.52 | 52.64 | 52.13 | 52.13 | 51.69 | -0.74% | 200 |
| Jan 20, 2026 | 51.96 | 52.52 | 51.66 | 52.52 | 52.07 | 0.46% | 776 |
| Jan 19, 2026 | 52.44 | 52.57 | 52.05 | 52.28 | 51.83 | 0.42% | 77 |
| Jan 16, 2026 | 52.10 | 52.12 | 52.06 | 52.06 | 51.62 | -0.08% | 150 |
| Jan 15, 2026 | 51.62 | 52.10 | 51.54 | 52.10 | 51.66 | 1.80% | 150 |
| Jan 14, 2026 | 50.65 | 51.18 | 50.65 | 51.18 | 50.74 | 1.43% | - |
| Jan 13, 2026 | 50.42 | 50.54 | 50.36 | 50.46 | 50.03 | 0.76% | - |
| Jan 12, 2026 | 49.60 | 50.08 | 49.60 | 50.08 | 49.65 | 0.16% | - |
| Jan 9, 2026 | 50.05 | 50.13 | 50.00 | 50.00 | 49.57 | -0.06% | - |
| Jan 8, 2026 | 49.08 | 50.03 | 49.08 | 50.03 | 49.60 | 1.08% | - |
| Jan 7, 2026 | 49.14 | 49.50 | 49.14 | 49.50 | 49.07 | 0.16% | - |
| Jan 6, 2026 | 49.10 | 49.42 | 49.10 | 49.42 | 48.99 | 0.98% | - |
| Jan 5, 2026 | 49.03 | 49.03 | 48.85 | 48.94 | 48.52 | 0.98% | 10 |
| Jan 2, 2026 | 48.24 | 48.46 | 48.03 | 48.46 | 48.05 | 0.59% | - |
| Dec 23, 2025 | 48.16 | 48.20 | 48.16 | 48.18 | 47.54 | 0.30% | - |
| Dec 22, 2025 | 48.35 | 48.35 | 47.85 | 48.03 | 47.39 | -1.54% | 305 |
| Dec 19, 2025 | 48.77 | 48.78 | 48.40 | 48.78 | 48.13 | -0.66% | 390 |
| Dec 18, 2025 | 48.70 | 49.11 | 48.70 | 49.11 | 48.45 | 0.21% | - |
| Dec 17, 2025 | 49.16 | 49.45 | 48.91 | 49.00 | 48.35 | -0.18% | 195 |
| Dec 16, 2025 | 49.25 | 49.44 | 49.09 | 49.09 | 48.44 | - | - |
| Dec 15, 2025 | 49.39 | 49.39 | 49.09 | 49.09 | 48.44 | -0.35% | - |
| Dec 12, 2025 | 48.83 | 49.26 | 48.83 | 49.26 | 48.61 | 1.26% | - |
| Dec 11, 2025 | 48.64 | 48.76 | 48.36 | 48.65 | 48.00 | -0.73% | 96 |
| Dec 10, 2025 | 49.16 | 49.17 | 49.01 | 49.01 | 48.36 | -0.53% | - |
| Dec 9, 2025 | 49.39 | 49.55 | 49.15 | 49.27 | 48.61 | -0.84% | 413 |
| Dec 8, 2025 | 50.27 | 50.28 | 49.68 | 49.68 | 49.02 | -0.70% | - |
| Dec 5, 2025 | 50.01 | 50.03 | 49.99 | 50.03 | 49.37 | -0.04% | - |
| Dec 4, 2025 | 49.66 | 50.05 | 49.66 | 50.05 | 49.39 | 0.78% | - |
| Dec 3, 2025 | 49.48 | 49.67 | 49.34 | 49.67 | 49.01 | 0.48% | - |
| Dec 2, 2025 | 49.48 | 49.51 | 49.43 | 49.43 | 48.77 | 0.58% | 195 |
| Dec 1, 2025 | 49.69 | 49.69 | 49.15 | 49.15 | 48.49 | -0.90% | - |
| Nov 28, 2025 | 49.43 | 49.59 | 49.24 | 49.59 | 48.93 | 0.91% | - |
| Nov 26, 2025 | 49.17 | 49.17 | 49.08 | 49.15 | 48.26 | -0.07% | - |
| Nov 25, 2025 | 49.03 | 49.18 | 49.03 | 49.18 | 48.30 | -0.26% | 300 |
| Nov 24, 2025 | 49.24 | 49.31 | 49.10 | 49.31 | 48.43 | -0.29% | - |
| Nov 21, 2025 | 48.86 | 49.46 | 48.86 | 49.46 | 48.57 | 0.75% | 23 |
| Nov 20, 2025 | 49.26 | 49.36 | 49.09 | 49.09 | 48.21 | -0.17% | - |
| Nov 19, 2025 | 49.50 | 49.63 | 49.17 | 49.17 | 48.29 | -0.02% | - |
| Nov 18, 2025 | 49.06 | 49.26 | 49.05 | 49.18 | 48.30 | 0.29% | 566 |
| Nov 17, 2025 | 48.98 | 49.05 | 48.98 | 49.04 | 48.16 | 0.62% | - |
| Nov 14, 2025 | 48.68 | 48.89 | 48.68 | 48.74 | 47.87 | -0.72% | - |
| Nov 13, 2025 | 49.18 | 49.18 | 49.06 | 49.10 | 48.22 | 0.14% | - |
| Nov 12, 2025 | 49.49 | 49.49 | 49.03 | 49.03 | 48.15 | 0.10% | - |
| Nov 11, 2025 | 48.94 | 48.98 | 48.81 | 48.98 | 48.10 | 0.65% | - |
| Nov 10, 2025 | 49.26 | 49.26 | 48.66 | 48.66 | 47.79 | -0.60% | 5 |
| Nov 7, 2025 | 48.94 | 48.99 | 48.79 | 48.96 | 48.08 | 0.08% | - |
| Nov 6, 2025 | 49.01 | 49.01 | 48.75 | 48.92 | 48.04 | -0.15% | 400 |
| Nov 5, 2025 | 49.16 | 49.41 | 48.99 | 48.99 | 48.11 | 0.47% | - |
| Nov 4, 2025 | 50.48 | 50.48 | 48.76 | 48.76 | 47.89 | -3.10% | 1,326 |
| Nov 3, 2025 | 50.40 | 50.51 | 50.10 | 50.32 | 49.42 | 0.32% | - |
| Oct 31, 2025 | 49.78 | 50.16 | 49.72 | 50.16 | 49.26 | -0.65% | 209 |
| Oct 29, 2025 | 51.06 | 51.06 | 50.47 | 50.49 | 49.36 | -1.08% | 1 |
| Oct 28, 2025 | 51.85 | 51.85 | 51.04 | 51.04 | 49.89 | -1.31% | 100 |
| Oct 27, 2025 | 51.74 | 51.74 | 51.43 | 51.72 | 50.56 | -0.33% | - |
| Oct 24, 2025 | 51.97 | 51.97 | 51.86 | 51.89 | 50.73 | 0.15% | - |
| Oct 23, 2025 | 51.98 | 51.98 | 51.81 | 51.81 | 50.65 | -0.56% | - |
| Oct 22, 2025 | 51.76 | 52.10 | 51.66 | 52.10 | 50.93 | 0.12% | - |
| Oct 21, 2025 | 52.16 | 52.39 | 52.04 | 52.04 | 50.87 | 0.79% | - |
| Oct 20, 2025 | 51.40 | 51.63 | 51.28 | 51.63 | 50.47 | 0.82% | - |
| Oct 17, 2025 | 50.67 | 51.21 | 50.54 | 51.21 | 50.06 | -0.02% | - |
| Oct 16, 2025 | 51.08 | 51.22 | 50.97 | 51.22 | 50.07 | 0.93% | - |
| Oct 15, 2025 | 50.69 | 50.75 | 50.62 | 50.75 | 49.61 | 0.40% | - |
| Oct 14, 2025 | 50.93 | 51.03 | 50.55 | 50.55 | 49.42 | -0.47% | - |
| Oct 13, 2025 | 50.24 | 50.79 | 50.24 | 50.79 | 49.65 | -0.27% | - |
| Oct 10, 2025 | 50.84 | 50.93 | 50.84 | 50.93 | 49.79 | -0.33% | - |
| Oct 9, 2025 | 50.93 | 51.10 | 50.90 | 51.10 | 49.95 | 0.18% | - |
| Oct 8, 2025 | 51.36 | 51.39 | 51.00 | 51.01 | 49.86 | -0.74% | 4 |
| Oct 7, 2025 | 51.31 | 51.46 | 51.20 | 51.39 | 50.24 | - | 5 |
| Oct 6, 2025 | 51.64 | 51.70 | 51.39 | 51.39 | 50.24 | -0.21% | 13 |