Realty Income Corporation (RY6.F)

Compare

51.90

+0.03

+(0.06%)

As of 9:19:29 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 13, 2025	51.71	51.90	51.66	51.90	51.90	485
Mar 12, 2025	52.11	52.21	51.35	51.87	51.87	3,805
Mar 11, 2025	53.78	53.78	51.53	52.06	52.06	3,086
Mar 10, 2025	53.79	54.85	53.79	54.21	54.21	1,203
Mar 7, 2025	53.09	53.91	52.83	53.91	53.91	898
Mar 6, 2025	53.89	53.89	52.50	53.29	53.29	1,428
Mar 5, 2025	54.39	54.49	53.52	53.77	53.77	3,250
Mar 4, 2025	54.70	55.50	54.57	55.01	55.01	1,155
Mar 3, 2025	0.25 Dividend
Mar 3, 2025	54.71	54.88	54.10	54.74	54.74	5,561
Feb 28, 2025	54.59	55.12	54.23	55.12	54.85	541
Feb 27, 2025	53.71	54.59	53.69	54.37	54.11	917
Feb 26, 2025	53.31	54.20	53.31	53.57	53.31	712
Feb 25, 2025	54.10	54.21	52.30	53.46	53.20	20,208
Feb 24, 2025	54.69	54.98	54.43	54.76	54.49	2,151
Feb 21, 2025	53.99	54.57	53.99	54.34	54.08	1,100
Feb 20, 2025	53.18	53.91	53.18	53.91	53.65	500
Feb 19, 2025	52.73	53.28	52.73	53.20	52.94	2,209
Feb 18, 2025	52.33	52.79	52.04	52.79	52.53	836
Feb 17, 2025	52.19	52.71	51.99	52.29	52.04	1,108
Feb 14, 2025	52.64	52.64	51.99	51.99	51.74	186
Feb 13, 2025	51.91	52.65	51.91	52.49	52.23	908
Feb 12, 2025	52.39	52.50	51.77	51.98	51.73	3,981
Feb 11, 2025	52.39	52.44	52.10	52.35	52.10	385
Feb 10, 2025	52.55	52.64	52.11	52.42	52.17	1,208
Feb 7, 2025	52.19	52.70	52.10	52.40	52.15	1,204
Feb 6, 2025	52.01	52.66	52.01	52.11	51.86	1,319
Feb 5, 2025	52.15	52.36	52.00	52.36	52.11	479
Feb 4, 2025	53.04	53.04	51.90	52.03	51.78	2,047
Feb 3, 2025	0.24 Dividend
Feb 3, 2025	52.76	53.15	52.30	52.98	52.72	2,990
Jan 31, 2025	52.31	52.92	52.31	52.67	52.15	3,485
Jan 30, 2025	52.01	52.43	51.87	52.01	51.50	1,399
Jan 29, 2025	52.78	53.08	51.93	51.93	51.42	1,464
Jan 28, 2025	53.58	53.59	52.75	52.75	52.23	1,310
Jan 27, 2025	52.08	53.27	51.50	53.22	52.70	2,258
Jan 24, 2025	51.69	51.89	51.55	51.81	51.30	3,313
Jan 23, 2025	52.06	52.06	51.50	51.82	51.31	1,967
Jan 22, 2025	53.03	53.24	51.91	51.97	51.46	721
Jan 21, 2025	52.86	53.15	52.84	53.05	52.53	261
Jan 20, 2025	53.41	53.41	52.82	52.83	52.31	2,110
Jan 17, 2025	53.09	53.41	52.95	53.14	52.62	1,915
Jan 16, 2025	51.68	52.56	51.68	52.56	52.04	2,302
Jan 15, 2025	51.60	52.27	51.56	51.98	51.47	519
Jan 14, 2025	51.34	51.67	51.00	51.66	51.15	5,820
Jan 13, 2025	50.83	51.23	50.47	51.23	50.73	1,006
Jan 10, 2025	51.21	51.21	50.50	50.50	50.00	1,555
Jan 9, 2025	50.87	51.65	50.85	51.19	50.69	4,466
Jan 8, 2025	50.81	51.09	50.50	50.67	50.17	2,851
Jan 7, 2025	50.99	51.57	50.70	50.79	50.29	2,346
Jan 6, 2025	51.90	51.99	50.82	50.84	50.34	2,245
Jan 3, 2025	51.45	51.68	51.23	51.65	51.14	1,180
Jan 2, 2025	0.24 Dividend
Jan 2, 2025	51.30	51.99	51.18	51.18	50.68	4,635
Dec 30, 2024	50.66	50.79	50.51	50.51	49.75	1,117
Dec 27, 2024	51.09	51.21	50.44	50.44	49.68	4,640
Dec 23, 2024	50.99	51.05	50.54	50.83	50.07	2,621
Dec 20, 2024	50.10	51.29	49.81	50.89	50.13	3,175
Dec 19, 2024	51.22	51.40	49.97	49.97	49.22	3,074
Dec 18, 2024	52.09	52.09	51.00	51.00	50.23	2,069
Dec 17, 2024	52.09	52.40	51.84	52.37	51.58	1,194
Dec 16, 2024	52.69	52.79	52.00	52.00	51.22	1,538
Dec 13, 2024	52.79	52.80	52.29	52.80	52.01	1,874
Dec 12, 2024	52.51	53.15	52.51	52.89	52.10	228
Dec 11, 2024	53.10	53.34	52.64	52.70	51.91	659
Dec 10, 2024	53.65	53.65	52.97	53.20	52.40	812
Dec 9, 2024	53.31	53.53	52.73	53.53	52.73	2,208
Dec 6, 2024	53.09	53.26	52.96	53.06	52.26	1,190
Dec 5, 2024	53.50	53.59	52.88	52.98	52.18	696
Dec 4, 2024	53.40	53.79	53.22	53.39	52.59	3,207
Dec 3, 2024	54.19	54.19	53.33	53.36	52.56	3,609
Dec 2, 2024	0.24 Dividend
Dec 2, 2024	54.99	55.00	53.87	53.87	53.06	917
Nov 29, 2024	55.69	55.79	55.32	55.32	54.23	550
Nov 28, 2024	55.40	55.72	55.11	55.68	54.58	703
Nov 27, 2024	54.91	55.72	54.72	55.72	54.62	537
Nov 26, 2024	54.53	55.15	54.38	55.01	53.93	644
Nov 25, 2024	54.92	55.31	54.68	54.76	53.68	1,744
Nov 22, 2024	54.42	55.69	54.42	55.36	54.27	1,547
Nov 21, 2024	54.08	54.92	53.66	54.75	53.67	1,032
Nov 20, 2024	54.02	54.47	53.70	53.81	52.75	658
Nov 19, 2024	53.84	54.30	53.37	54.00	52.94	1,116
Nov 18, 2024	53.80	53.80	53.13	53.57	52.51	539
Nov 15, 2024	52.90	53.74	52.82	53.74	52.68	697
Nov 14, 2024	53.75	54.09	53.00	53.39	52.34	2,077
Nov 13, 2024	53.34	54.38	53.34	53.81	52.75	605
Nov 12, 2024	54.30	54.60	53.67	53.75	52.69	546
Nov 11, 2024	54.50	55.14	53.81	54.07	53.00	3,035
Nov 8, 2024	52.14	53.79	52.14	53.79	52.73	931
Nov 7, 2024	52.81	53.54	52.10	52.29	51.26	4,466
Nov 6, 2024	55.70	56.34	52.37	52.92	51.88	2,218
Nov 5, 2024	54.38	55.00	53.28	53.58	52.52	2,399
Nov 4, 2024	54.20	54.60	54.15	54.44	53.37	648
Nov 1, 2024	0.24 Dividend
Nov 1, 2024	54.09	55.02	54.09	54.46	53.39	2,017
Oct 31, 2024	55.37	56.01	54.76	54.76	53.42	1,648
Oct 30, 2024	56.19	56.19	55.67	55.75	54.39	495
Oct 29, 2024	56.84	56.85	56.00	56.00	54.63	351
Oct 28, 2024	56.91	57.42	56.71	56.74	55.35	540
Oct 25, 2024	58.70	58.90	57.41	57.44	56.04	696
Oct 24, 2024	59.30	59.86	58.49	58.49	57.06	1,439
Oct 23, 2024	58.81	59.64	58.81	59.64	58.18	2,344
Oct 22, 2024	59.10	59.20	58.61	58.99	57.55	229
Oct 21, 2024	59.51	59.92	59.00	59.00	57.56	1,586
Oct 18, 2024	59.33	59.33	58.61	58.93	57.49	457
Oct 17, 2024	58.90	59.44	58.58	58.95	57.51	2,908
Oct 16, 2024	57.84	59.06	57.84	59.06	57.62	155
Oct 15, 2024	57.00	58.07	56.71	58.07	56.65	223
Oct 14, 2024	56.60	57.20	56.31	57.20	55.80	724
Oct 11, 2024	55.86	56.76	55.86	56.36	54.98	251
Oct 10, 2024	56.10	56.60	55.94	56.18	54.81	1,023
Oct 9, 2024	56.10	56.51	56.10	56.47	55.09	584
Oct 8, 2024	55.86	56.04	55.62	56.00	54.63	165
Oct 7, 2024	56.60	56.70	55.93	56.19	54.82	1,332
Oct 4, 2024	56.26	56.79	56.09	56.11	54.74	175
Oct 3, 2024	56.21	56.77	56.13	56.16	54.79	19
Oct 2, 2024	56.61	56.98	56.31	56.35	54.97	704
Oct 1, 2024	0.24 Dividend
Oct 1, 2024	56.79	57.40	56.33	56.85	55.46	3,247
Sep 30, 2024	56.54	56.79	55.93	56.36	54.73	348
Sep 27, 2024	56.40	56.40	56.00	56.12	54.49	1,140
Sep 26, 2024	56.10	56.59	55.79	55.79	54.17	386
Sep 25, 2024	56.00	56.40	55.80	56.40	54.76	405
Sep 24, 2024	55.81	56.34	55.60	55.98	54.36	234
Sep 23, 2024	55.39	56.15	54.81	55.92	54.30	674
Sep 20, 2024	54.11	54.68	54.11	54.33	52.75	381
Sep 19, 2024	55.91	56.42	54.27	54.27	52.70	1,246
Sep 18, 2024	55.97	56.51	55.83	55.83	54.21	326
Sep 17, 2024	56.16	56.77	56.16	56.19	54.56	190
Sep 16, 2024	56.24	56.82	56.24	56.50	54.86	1,244
Sep 13, 2024	56.01	56.69	56.01	56.30	54.67	70
Sep 12, 2024	56.71	57.29	56.12	56.24	54.61	459
Sep 11, 2024	56.95	57.11	56.41	56.41	54.77	47
Sep 10, 2024	57.16	57.28	56.61	56.81	55.16	390
Sep 9, 2024	56.31	56.84	56.22	56.38	54.75	81
Sep 6, 2024	56.19	56.31	55.96	55.96	54.34	275
Sep 5, 2024	56.75	56.75	55.94	55.94	54.32	814
Sep 4, 2024	55.76	56.64	55.76	56.57	54.93	30
Sep 3, 2024	0.24 Dividend
Sep 3, 2024	55.75	56.54	55.75	56.24	54.61	619
Sep 2, 2024	56.36	56.49	55.66	56.49	54.60	393
Aug 30, 2024	55.23	56.03	55.23	56.03	54.15	296
Aug 29, 2024	56.19	56.19	55.11	55.11	53.26	625
Aug 28, 2024	55.50	56.20	55.50	55.50	53.64	287
Aug 27, 2024	55.10	55.65	55.10	55.65	53.78	296
Aug 26, 2024	55.00	55.60	54.99	55.54	53.68	1,136
Aug 23, 2024	54.23	54.89	54.23	54.69	52.86	128
Aug 22, 2024	54.50	54.96	54.29	54.29	52.47	141
Aug 21, 2024	54.21	54.89	54.21	54.49	52.66	428
Aug 20, 2024	54.62	55.00	54.33	54.40	52.58	499
Aug 19, 2024	54.75	54.89	54.38	54.67	52.84	2,322
Aug 16, 2024	54.66	54.69	54.05	54.36	52.54	261
Aug 15, 2024	54.54	54.54	54.20	54.32	52.50	5
Aug 14, 2024	54.39	55.20	54.35	54.58	52.75	717
Aug 13, 2024	54.88	55.45	54.65	54.65	52.82	101
Aug 12, 2024	55.31	55.44	54.86	54.92	53.08	502
Aug 9, 2024	54.81	55.53	54.80	55.12	53.27	47
Aug 8, 2024	55.00	55.25	55.00	55.10	53.25	283
Aug 7, 2024	55.11	56.31	55.11	55.45	53.59	1,304
Aug 6, 2024	53.78	55.67	53.56	55.60	53.74	7,666
Aug 5, 2024	53.40	54.20	50.50	54.20	52.38	2,058
Aug 2, 2024	53.25	54.05	52.44	54.05	52.24	2,498
Aug 1, 2024	0.24 Dividend
Aug 1, 2024	52.98	53.49	52.76	53.32	51.53	208
Jul 31, 2024	54.14	54.39	53.40	53.41	51.37	492
Jul 30, 2024	53.99	54.04	53.50	53.96	51.89	1,650
Jul 29, 2024	53.22	53.90	53.22	53.66	51.61	465
Jul 26, 2024	52.69	53.54	52.69	53.44	51.39	275
Jul 25, 2024	52.47	53.51	52.47	52.95	50.92	732
Jul 24, 2024	52.71	53.35	52.68	52.68	50.66	1,733
Jul 23, 2024	52.57	53.31	52.57	52.89	50.87	139
Jul 22, 2024	53.04	53.04	52.45	52.54	50.53	6,927
Jul 19, 2024	52.99	53.26	52.71	52.84	50.82	70
Jul 18, 2024	53.09	53.54	52.49	53.06	51.03	1,004
Jul 17, 2024	51.48	52.51	51.48	52.51	50.50	257
Jul 16, 2024	51.50	51.74	51.36	51.50	49.53	1,007
Jul 15, 2024	50.91	51.79	50.91	51.10	49.14	2,192
Jul 12, 2024	50.53	51.03	50.53	51.00	49.05	371
Jul 11, 2024	49.69	50.90	49.11	50.63	48.69	859
Jul 10, 2024	48.60	49.24	48.60	49.03	47.15	601
Jul 9, 2024	48.99	49.12	48.88	49.12	47.24	74
Jul 8, 2024	49.18	49.33	48.81	49.12	47.24	796
Jul 5, 2024	48.60	48.99	48.42	48.88	47.01	642
Jul 4, 2024	48.74	49.10	48.74	49.10	47.22	320
Jul 3, 2024	48.95	49.10	48.47	48.93	47.06	360
Jul 2, 2024	48.70	49.10	48.56	48.87	46.99	422
Jul 1, 2024	0.24 Dividend
Jul 1, 2024	49.24	49.35	48.33	48.60	46.74	2,900
Jun 28, 2024	49.10	49.58	48.74	48.95	46.82	496
Jun 27, 2024	49.30	49.67	48.60	48.60	46.49	939
Jun 26, 2024	49.33	49.74	49.10	49.28	47.13	699
Jun 25, 2024	50.00	50.39	49.33	49.33	47.18	3,964
Jun 24, 2024	49.76	50.34	49.55	50.16	47.98	871
Jun 21, 2024	49.60	49.89	49.50	49.65	47.50	1,460
Jun 20, 2024	49.42	49.90	49.36	49.36	47.22	2,049
Jun 19, 2024	49.75	49.79	49.31	49.48	47.33	1,285
Jun 18, 2024	49.92	49.92	49.48	49.53	47.38	1,379
Jun 17, 2024	49.80	50.34	49.44	49.65	47.49	758
Jun 14, 2024	49.40	50.06	49.40	49.85	47.68	1,307
Jun 13, 2024	48.90	49.72	48.90	49.72	47.56	1,379
Jun 12, 2024	48.56	49.58	48.56	48.95	46.82	2,324
Jun 11, 2024	48.90	49.10	48.49	48.82	46.70	12,007
Jun 10, 2024	49.50	49.78	49.00	49.51	47.35	1,274
Jun 7, 2024	50.10	50.20	49.41	49.50	47.35	1,798
Jun 6, 2024	49.68	49.90	49.45	49.54	47.39	1,126
Jun 5, 2024	49.91	50.70	49.56	49.78	47.62	658
Jun 4, 2024	48.81	49.90	48.71	49.90	47.73	517
Jun 3, 2024	0.24 Dividend
Jun 3, 2024	49.20	49.40	48.63	48.89	46.77	4,928
May 31, 2024	47.99	49.01	47.71	48.99	46.61	1,210
May 30, 2024	47.60	48.03	47.19	47.72	45.40	1,739
May 29, 2024	47.88	47.99	47.10	47.49	45.18	2,055
May 28, 2024	48.78	48.78	47.60	47.60	45.29	2,124
May 27, 2024	48.30	48.84	48.20	48.77	46.40	8,855
May 24, 2024	48.65	49.01	48.16	48.16	45.82	1,165
May 23, 2024	49.65	50.16	48.58	48.58	46.22	1,675
May 22, 2024	50.69	51.19	50.00	50.00	47.57	1,791
May 21, 2024	50.55	51.00	50.55	50.90	48.43	1,699
May 20, 2024	51.08	51.40	50.57	51.18	48.69	170
May 17, 2024	50.69	51.00	50.69	50.73	48.27	223
May 16, 2024	50.70	51.00	50.70	51.00	48.52	914
May 15, 2024	51.08	51.50	50.57	50.80	48.33	538
May 14, 2024	50.86	51.57	50.61	50.64	48.18	619
May 13, 2024	51.39	51.45	51.08	51.08	48.60	808
May 10, 2024	50.58	51.43	50.57	50.77	48.30	229
May 9, 2024	50.89	51.63	50.44	50.44	47.99	114
May 8, 2024	51.12	51.60	50.85	50.85	48.38	550
May 7, 2024	51.42	51.77	50.88	51.23	48.74	214
May 6, 2024	51.60	51.91	51.40	51.54	49.04	525
May 3, 2024	51.05	51.99	51.05	51.09	48.61	405
May 2, 2024	50.59	50.94	50.19	50.93	48.46	478
Apr 30, 2024	0.24 Dividend
Apr 30, 2024	50.59	50.72	50.04	50.19	47.75	857
Apr 29, 2024	50.35	50.89	50.31	50.86	48.15	932
Apr 26, 2024	50.04	50.51	49.99	50.17	47.49	212
Apr 25, 2024	50.20	50.52	49.50	50.03	47.36	655
Apr 24, 2024	49.83	50.31	49.58	50.28	47.60	1,341
Apr 23, 2024	50.51	50.51	49.80	49.92	47.26	773
Apr 22, 2024	50.12	50.12	49.50	49.96	47.29	2,505
Apr 19, 2024	48.78	49.67	48.69	49.47	46.83	468
Apr 18, 2024	48.00	48.76	48.00	48.76	46.16	556
Apr 17, 2024	47.78	48.31	47.76	48.31	45.73	1,448
Apr 16, 2024	48.74	48.80	47.95	48.00	45.44	1,594
Apr 15, 2024	48.82	49.50	48.58	48.58	45.98	1,065
Apr 12, 2024	48.69	49.51	48.68	48.94	46.33	363
Apr 11, 2024	48.44	49.10	48.28	48.99	46.38	814
Apr 10, 2024	50.01	50.20	48.30	48.78	46.17	3,825
Apr 9, 2024	49.81	50.09	49.31	50.09	47.42	2,753
Apr 8, 2024	49.33	49.47	48.77	49.40	46.77	1,092
Apr 5, 2024	48.51	49.19	48.30	48.74	46.14	685
Apr 4, 2024	48.53	49.26	48.53	48.55	45.96	526
Apr 3, 2024	49.49	49.56	48.65	48.76	46.15	864
Apr 2, 2024	50.40	50.40	48.96	48.96	46.34	2,689
Mar 28, 2024	0.24 Dividend
Mar 28, 2024	50.12	50.22	49.38	50.10	47.43	1,464
Mar 27, 2024	48.98	49.52	48.47	49.47	46.59	769
Mar 26, 2024	48.00	48.87	48.00	48.52	45.69	1,016
Mar 25, 2024	48.12	48.54	48.10	48.22	45.41	727
Mar 22, 2024	48.84	48.98	48.37	48.37	45.55	675
Mar 21, 2024	47.82	48.52	47.81	48.25	45.44	331
Mar 20, 2024	48.33	48.48	47.86	48.08	45.28	530
Mar 19, 2024	48.46	48.46	47.69	48.15	45.34	1,501
Mar 18, 2024	48.20	48.42	47.86	48.13	45.32	799
Mar 15, 2024	47.41	48.08	47.41	47.84	45.05	567
Mar 14, 2024	47.69	48.45	47.27	47.36	44.60	4,527
Mar 13, 2024	48.43	48.66	47.80	47.82	45.03	760

2OU.SG Essential Properties Realty Trust Inc

28.19

-0.18%

AGL.F Agree Realty Corporation

68.82

+0.09%

DKG.DE Deutsche Konsum REIT-AG

3.3400

-1.79%

SPG-PJ Simon Property Group, Inc.

59.35

-1.01%

FRT Federal Realty Investment Trust

97.12

-1.18%

SPG Simon Property Group, Inc.

165.83

+1.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Realty Income Corporation (RY6.F)

Related Tickers