Realty Income Corporation (VIE:REAL)
Austria
· Delayed Price · Currency is EUR 54.00
+0.10 (0.19%)
Last updated: Apr 28, 2026, 5:32 PM CET
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.75 | 54.10 | 53.75 | 54.00 | 54.00 | 0.19% | - |
| Apr 27, 2026 | 54.05 | 54.10 | 53.85 | 53.90 | 53.90 | -0.74% | - |
| Apr 24, 2026 | 54.85 | 54.85 | 54.30 | 54.30 | 54.30 | -0.55% | - |
| Apr 23, 2026 | 54.25 | 54.60 | 54.25 | 54.60 | 54.60 | 0.46% | - |
| Apr 22, 2026 | 54.70 | 54.85 | 54.35 | 54.35 | 54.35 | -0.28% | - |
| Apr 21, 2026 | 55.20 | 55.30 | 54.50 | 54.50 | 54.50 | -1.54% | - |
| Apr 20, 2026 | 55.15 | 55.35 | 55.15 | 55.35 | 55.35 | 0.73% | - |
| Apr 17, 2026 | 54.90 | 55.70 | 54.90 | 54.95 | 54.95 | 0.73% | - |
| Apr 16, 2026 | 54.20 | 54.55 | 54.20 | 54.55 | 54.55 | 1.21% | - |
| Apr 15, 2026 | 54.30 | 54.35 | 53.90 | 53.90 | 53.90 | -0.28% | 112 |
| Apr 14, 2026 | 53.85 | 54.05 | 53.70 | 54.05 | 54.05 | -0.18% | 112 |
| Apr 13, 2026 | 54.45 | 54.45 | 54.15 | 54.15 | 54.15 | -0.18% | - |
| Apr 10, 2026 | 54.50 | 54.50 | 53.95 | 54.25 | 54.25 | 0.09% | 74 |
| Apr 9, 2026 | 53.90 | 54.20 | 53.55 | 54.20 | 54.20 | 1.12% | - |
| Apr 8, 2026 | 53.85 | 53.90 | 53.55 | 53.60 | 53.60 | 0.09% | - |
| Apr 7, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -1.03% | - |
| Apr 2, 2026 | 53.45 | 54.11 | 53.45 | 54.11 | 54.11 | 2.36% | - |
| Apr 1, 2026 | 53.05 | 53.05 | 52.67 | 52.86 | 52.86 | -0.43% | - |
| Mar 31, 2026 | 53.25 | 53.33 | 53.09 | 53.09 | 53.09 | 0.23% | - |
| Mar 27, 2026 | 52.42 | 52.97 | 52.31 | 52.97 | 52.73 | 0.88% | - |
| Mar 26, 2026 | 52.11 | 52.51 | 52.01 | 52.51 | 52.28 | 0.65% | - |
| Mar 25, 2026 | 52.72 | 52.72 | 51.78 | 52.17 | 51.94 | -0.80% | - |
| Mar 24, 2026 | 52.52 | 52.64 | 52.51 | 52.59 | 52.36 | -0.72% | - |
| Mar 23, 2026 | 52.66 | 53.36 | 52.58 | 52.97 | 52.73 | -0.41% | - |
| Mar 20, 2026 | 54.32 | 54.32 | 53.19 | 53.19 | 52.95 | -2.37% | - |
| Mar 19, 2026 | 54.99 | 54.99 | 54.48 | 54.48 | 54.24 | -1.21% | 435 |
| Mar 18, 2026 | 55.76 | 55.83 | 55.05 | 55.15 | 54.90 | -2.99% | - |
| Mar 17, 2026 | 56.52 | 56.85 | 56.41 | 56.85 | 56.60 | 0.23% | 2 |
| Mar 16, 2026 | 56.49 | 56.72 | 55.75 | 56.72 | 56.47 | -0.25% | 366 |
| Mar 13, 2026 | 56.49 | 57.11 | 56.49 | 56.86 | 56.61 | 0.69% | 366 |
| Mar 12, 2026 | 55.85 | 56.47 | 55.80 | 56.47 | 56.22 | 1.47% | - |
| Mar 11, 2026 | 55.93 | 55.96 | 55.40 | 55.65 | 55.40 | -0.64% | - |
| Mar 10, 2026 | 55.72 | 56.01 | 55.72 | 56.01 | 55.76 | 0.86% | - |
| Mar 9, 2026 | 55.36 | 55.77 | 55.36 | 55.53 | 55.28 | -0.20% | 1,375 |
| Mar 6, 2026 | 55.64 | 56.01 | 55.64 | 55.64 | 55.39 | -0.70% | - |
| Mar 5, 2026 | 56.55 | 56.66 | 55.25 | 56.03 | 55.78 | -0.66% | - |
| Mar 4, 2026 | 56.96 | 57.06 | 56.40 | 56.40 | 56.15 | -1.24% | 242 |
| Mar 3, 2026 | 57.45 | 57.77 | 57.09 | 57.11 | 56.86 | -0.97% | 1,103 |
| Mar 2, 2026 | 56.35 | 57.67 | 56.32 | 57.67 | 57.41 | 1.05% | 786 |
| Feb 27, 2026 | 56.04 | 57.07 | 56.04 | 57.07 | 56.82 | 2.29% | - |
| Feb 25, 2026 | 56.50 | 56.72 | 55.79 | 55.79 | 55.31 | -0.84% | - |
| Feb 24, 2026 | 56.75 | 56.75 | 56.26 | 56.26 | 55.78 | -1.00% | - |
| Feb 23, 2026 | 55.67 | 56.83 | 55.67 | 56.83 | 56.34 | 1.61% | - |
| Feb 20, 2026 | 55.81 | 56.01 | 55.58 | 55.93 | 55.45 | 1.36% | - |
| Feb 19, 2026 | 55.21 | 55.60 | 55.10 | 55.18 | 54.71 | 0.05% | 180 |
| Feb 18, 2026 | 56.27 | 56.27 | 55.15 | 55.15 | 54.68 | -1.52% | - |
| Feb 17, 2026 | 55.35 | 56.00 | 55.35 | 56.00 | 55.52 | 1.21% | - |
| Feb 16, 2026 | 54.70 | 55.53 | 54.70 | 55.33 | 54.86 | -0.05% | - |
| Feb 13, 2026 | 54.61 | 55.36 | 54.51 | 55.36 | 54.89 | -0.54% | - |
| Feb 12, 2026 | 54.41 | 55.66 | 54.26 | 55.66 | 55.18 | 2.79% | - |
| Feb 11, 2026 | 53.69 | 54.15 | 53.67 | 54.15 | 53.69 | 1.39% | 478 |
| Feb 10, 2026 | 52.95 | 53.41 | 52.95 | 53.41 | 52.95 | 1.14% | - |
| Feb 9, 2026 | 53.30 | 53.30 | 52.81 | 52.81 | 52.36 | -0.53% | - |
| Feb 6, 2026 | 53.50 | 53.73 | 53.09 | 53.09 | 52.64 | -1.17% | - |
| Feb 5, 2026 | 52.66 | 53.73 | 52.66 | 53.72 | 53.26 | 2.40% | 889 |
| Feb 4, 2026 | 51.92 | 52.46 | 51.92 | 52.46 | 52.01 | 1.33% | 660 |
| Feb 3, 2026 | 51.22 | 51.92 | 51.22 | 51.77 | 51.33 | 0.21% | 208 |
| Feb 2, 2026 | 51.36 | 51.80 | 51.11 | 51.66 | 51.22 | 1.19% | 1,315 |
| Jan 30, 2026 | 50.49 | 51.05 | 50.49 | 51.05 | 50.61 | 0.26% | - |
| Jan 28, 2026 | 50.80 | 50.92 | 50.74 | 50.92 | 50.26 | 0.61% | - |
| Jan 27, 2026 | 51.13 | 51.13 | 50.61 | 50.61 | 49.95 | -0.71% | - |
| Jan 26, 2026 | 51.24 | 51.37 | 50.97 | 50.97 | 50.31 | -0.55% | - |
| Jan 23, 2026 | 51.83 | 51.97 | 51.25 | 51.25 | 50.59 | -2.29% | - |
| Jan 22, 2026 | 52.77 | 52.77 | 52.45 | 52.45 | 51.77 | 0.61% | - |
| Jan 21, 2026 | 52.52 | 52.64 | 52.13 | 52.13 | 51.45 | -0.74% | 200 |
| Jan 20, 2026 | 51.96 | 52.52 | 51.66 | 52.52 | 51.84 | 0.46% | 776 |
| Jan 19, 2026 | 52.44 | 52.57 | 52.05 | 52.28 | 51.60 | 0.42% | 77 |
| Jan 16, 2026 | 52.10 | 52.12 | 52.06 | 52.06 | 51.39 | -0.08% | 150 |
| Jan 15, 2026 | 51.62 | 52.10 | 51.54 | 52.10 | 51.43 | 1.80% | 150 |
| Jan 14, 2026 | 50.65 | 51.18 | 50.65 | 51.18 | 50.52 | 1.43% | - |
| Jan 13, 2026 | 50.42 | 50.54 | 50.36 | 50.46 | 49.81 | 0.76% | - |
| Jan 12, 2026 | 49.60 | 50.08 | 49.60 | 50.08 | 49.43 | 0.16% | - |
| Jan 9, 2026 | 50.05 | 50.13 | 50.00 | 50.00 | 49.35 | -0.06% | - |
| Jan 8, 2026 | 49.08 | 50.03 | 49.08 | 50.03 | 49.38 | 1.08% | - |
| Jan 7, 2026 | 49.14 | 49.50 | 49.14 | 49.50 | 48.85 | 0.16% | - |
| Jan 6, 2026 | 49.10 | 49.42 | 49.10 | 49.42 | 48.78 | 0.98% | - |
| Jan 5, 2026 | 49.03 | 49.03 | 48.85 | 48.94 | 48.30 | 0.98% | 10 |
| Jan 2, 2026 | 48.24 | 48.46 | 48.03 | 48.46 | 47.83 | 0.59% | - |
| Dec 23, 2025 | 48.16 | 48.20 | 48.16 | 48.18 | 47.32 | 0.30% | - |
| Dec 22, 2025 | 48.35 | 48.35 | 47.85 | 48.03 | 47.18 | -1.54% | 305 |
| Dec 19, 2025 | 48.77 | 48.78 | 48.40 | 48.78 | 47.92 | -0.66% | 390 |
| Dec 18, 2025 | 48.70 | 49.11 | 48.70 | 49.11 | 48.24 | 0.21% | - |
| Dec 17, 2025 | 49.16 | 49.45 | 48.91 | 49.00 | 48.14 | -0.18% | 195 |
| Dec 16, 2025 | 49.25 | 49.44 | 49.09 | 49.09 | 48.22 | - | - |
| Dec 15, 2025 | 49.39 | 49.39 | 49.09 | 49.09 | 48.22 | -0.35% | - |
| Dec 12, 2025 | 48.83 | 49.26 | 48.83 | 49.26 | 48.39 | 1.26% | - |
| Dec 11, 2025 | 48.64 | 48.76 | 48.36 | 48.65 | 47.79 | -0.73% | 96 |
| Dec 10, 2025 | 49.16 | 49.17 | 49.01 | 49.01 | 48.14 | -0.53% | - |
| Dec 9, 2025 | 49.39 | 49.55 | 49.15 | 49.27 | 48.40 | -0.84% | 413 |
| Dec 8, 2025 | 50.27 | 50.28 | 49.68 | 49.68 | 48.80 | -0.70% | - |
| Dec 5, 2025 | 50.01 | 50.03 | 49.99 | 50.03 | 49.15 | -0.04% | - |
| Dec 4, 2025 | 49.66 | 50.05 | 49.66 | 50.05 | 49.17 | 0.78% | - |
| Dec 3, 2025 | 49.48 | 49.67 | 49.34 | 49.67 | 48.79 | 0.48% | - |
| Dec 2, 2025 | 49.48 | 49.51 | 49.43 | 49.43 | 48.56 | 0.58% | 195 |
| Dec 1, 2025 | 49.69 | 49.69 | 49.15 | 49.15 | 48.28 | -0.90% | - |
| Nov 28, 2025 | 49.43 | 49.59 | 49.24 | 49.59 | 48.71 | 0.91% | - |
| Nov 26, 2025 | 49.17 | 49.17 | 49.08 | 49.15 | 48.05 | -0.07% | - |
| Nov 25, 2025 | 49.03 | 49.18 | 49.03 | 49.18 | 48.08 | -0.26% | 300 |
| Nov 24, 2025 | 49.24 | 49.31 | 49.10 | 49.31 | 48.21 | -0.29% | - |
| Nov 21, 2025 | 48.86 | 49.46 | 48.86 | 49.46 | 48.35 | 0.75% | 23 |