Realty Income Corp (RY6.SG)

Compare

51.71

-0.07

(-0.14%)

At close: 8:06:12 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	52.11	52.13	51.29	51.71	51.71	497
Mar 11, 2025	53.80	53.80	51.50	51.78	51.78	525
Mar 10, 2025	53.79	55.53	53.79	53.91	53.91	310
Mar 7, 2025	53.01	53.01	53.01	53.01	53.01	-
Mar 6, 2025	53.67	53.67	52.50	53.31	53.31	279
Mar 5, 2025	54.35	54.35	53.46	53.82	53.82	675
Mar 4, 2025	54.70	55.20	54.48	54.51	54.51	1,418
Mar 3, 2025	0.25 Dividend
Mar 3, 2025	54.89	54.89	54.09	54.86	54.86	617
Feb 28, 2025	54.31	54.77	54.31	54.77	54.50	784
Feb 27, 2025	53.84	54.50	53.70	54.36	54.09	428
Feb 26, 2025	53.31	53.59	53.31	53.43	53.17	419
Feb 25, 2025	54.01	54.02	51.91	53.32	53.06	413
Feb 24, 2025	54.69	54.76	54.46	54.71	54.44	422
Feb 21, 2025	54.09	54.52	53.79	54.52	54.25	3,931
Feb 20, 2025	53.21	53.80	53.21	53.80	53.54	24
Feb 19, 2025	52.72	53.56	52.72	53.56	53.30	194
Feb 18, 2025	52.36	52.78	52.10	52.76	52.50	585
Feb 17, 2025	52.01	52.71	52.01	52.29	52.03	790
Feb 14, 2025	52.38	52.43	52.38	52.43	52.17	71
Feb 13, 2025	51.82	52.47	51.82	52.45	52.19	100
Feb 12, 2025	52.31	52.64	51.87	51.97	51.72	285
Feb 11, 2025	52.21	52.45	52.12	52.39	52.13	832
Feb 10, 2025	52.55	52.65	52.28	52.28	52.02	2,045
Feb 7, 2025	52.20	52.57	52.15	52.29	52.03	663
Feb 6, 2025	52.01	52.49	52.01	52.21	51.95	1,104
Feb 5, 2025	52.01	52.44	51.89	52.28	52.02	948
Feb 4, 2025	52.82	53.03	51.88	52.10	51.85	1,102
Feb 3, 2025	0.24 Dividend
Feb 3, 2025	52.80	53.07	52.60	52.93	52.67	1,355
Jan 31, 2025	52.49	52.89	52.34	52.61	52.09	208
Jan 30, 2025	52.01	52.52	52.01	52.10	51.58	255
Jan 29, 2025	52.78	53.04	52.07	52.07	51.56	908
Jan 28, 2025	53.26	53.61	52.68	52.68	52.16	885
Jan 27, 2025	51.91	53.34	51.89	53.28	52.75	182
Jan 24, 2025	51.89	51.89	51.41	51.77	51.26	631
Jan 23, 2025	51.96	52.00	51.56	51.82	51.31	675
Jan 22, 2025	53.03	53.03	51.84	51.84	51.33	360
Jan 21, 2025	52.86	53.19	52.75	52.98	52.46	1,031
Jan 20, 2025	53.20	53.28	52.81	52.81	52.29	1,196
Jan 17, 2025	53.01	53.37	53.00	53.37	52.84	73
Jan 16, 2025	51.67	52.76	51.67	52.76	52.24	1,905
Jan 15, 2025	51.56	52.51	51.56	51.71	51.20	287
Jan 14, 2025	51.34	51.67	51.13	51.67	51.16	338
Jan 13, 2025	50.67	51.26	50.52	51.26	50.75	196
Jan 10, 2025	51.21	51.39	50.56	50.56	50.06	533
Jan 9, 2025	50.81	51.25	50.81	51.15	50.64	972
Jan 8, 2025	50.81	51.09	50.81	51.09	50.58	1,040
Jan 7, 2025	50.83	51.03	50.67	50.85	50.35	557
Jan 6, 2025	51.77	51.77	50.75	50.97	50.47	694
Jan 3, 2025	51.31	51.62	51.20	51.62	51.11	291
Jan 2, 2025	0.24 Dividend
Jan 2, 2025	51.50	51.89	51.25	51.25	50.74	976
Dec 30, 2024	50.62	50.73	50.55	50.58	49.82	392
Dec 27, 2024	51.01	51.01	50.58	50.60	49.84	1,831
Dec 23, 2024	50.79	51.00	50.76	50.88	50.11	112
Dec 20, 2024	50.03	51.13	49.81	51.12	50.35	882
Dec 19, 2024	51.21	51.21	50.96	50.96	50.19	186
Dec 18, 2024	52.09	52.09	51.88	51.88	51.10	83
Dec 17, 2024	51.91	52.37	51.71	51.86	51.08	67
Dec 16, 2024	52.63	52.77	52.00	52.00	51.22	1,024
Dec 13, 2024	52.62	52.83	52.26	52.60	51.81	600
Dec 12, 2024	52.51	53.36	52.51	52.72	51.93	757
Dec 11, 2024	53.07	53.34	52.63	52.66	51.87	370
Dec 10, 2024	53.45	53.45	53.16	53.16	52.36	19
Dec 9, 2024	53.25	53.49	53.13	53.49	52.68	226
Dec 6, 2024	52.86	53.14	52.86	53.14	52.34	454
Dec 5, 2024	53.30	53.59	52.77	52.97	52.17	1,722
Dec 4, 2024	53.59	53.59	53.28	53.29	52.49	255
Dec 3, 2024	54.02	54.07	53.31	53.40	52.60	742
Dec 2, 2024	0.24 Dividend
Dec 2, 2024	54.79	54.81	53.79	53.79	52.98	53
Nov 29, 2024	55.41	55.59	55.07	55.07	53.98	3,193
Nov 28, 2024	55.35	55.77	55.16	55.61	54.51	464
Nov 27, 2024	55.11	55.44	55.02	55.27	54.18	1,033
Nov 26, 2024	54.75	55.07	54.75	55.07	53.98	20
Nov 25, 2024	55.05	55.29	54.77	54.77	53.69	112
Nov 22, 2024	54.59	55.54	54.59	55.05	53.96	68
Nov 21, 2024	53.86	54.84	53.80	54.73	53.65	25
Nov 20, 2024	53.99	54.39	53.87	53.96	52.89	174
Nov 19, 2024	53.52	53.97	53.47	53.97	52.90	178
Nov 18, 2024	53.61	53.61	53.12	53.48	52.42	700
Nov 15, 2024	53.01	53.62	53.01	53.60	52.54	144
Nov 14, 2024	53.94	53.94	53.10	53.41	52.35	500
Nov 13, 2024	53.54	54.08	53.54	53.90	52.83	480
Nov 12, 2024	54.11	54.39	53.76	53.91	52.84	374
Nov 11, 2024	54.20	54.97	53.84	54.17	53.10	1,286
Nov 8, 2024	52.34	53.68	52.34	53.68	52.62	1,381
Nov 7, 2024	53.01	53.35	52.33	52.39	51.35	1,211
Nov 6, 2024	55.65	56.14	52.32	53.01	51.96	1,369
Nov 5, 2024	54.38	54.78	53.32	53.53	52.47	759
Nov 4, 2024	54.15	54.65	54.06	54.65	53.57	468
Nov 1, 2024	0.24 Dividend
Nov 1, 2024	54.29	54.86	54.29	54.53	53.45	487
Oct 31, 2024	55.57	55.77	54.76	54.76	53.42	57
Oct 30, 2024	56.01	56.10	55.69	55.70	54.34	1,217
Oct 29, 2024	56.63	56.84	55.96	56.07	54.70	1,132
Oct 28, 2024	57.11	57.29	56.68	56.68	55.29	68
Oct 25, 2024	58.61	58.86	56.75	56.75	55.36	851
Oct 24, 2024	59.28	59.50	58.65	58.65	57.21	657
Oct 23, 2024	59.01	59.62	59.01	59.62	58.16	262
Oct 22, 2024	58.91	59.16	58.76	58.98	57.54	29
Oct 21, 2024	59.51	59.65	59.01	59.01	57.57	325
Oct 18, 2024	59.01	59.50	58.86	59.31	57.86	80
Oct 17, 2024	58.91	59.20	58.59	59.09	57.64	1,069
Oct 16, 2024	58.04	59.14	58.04	59.14	57.69	260
Oct 15, 2024	56.98	58.31	56.98	58.31	56.88	937
Oct 14, 2024	56.59	57.08	56.59	57.05	55.65	368
Oct 11, 2024	56.06	56.55	56.06	56.35	54.97	42
Oct 10, 2024	56.32	56.32	56.04	56.04	54.67	60
Oct 9, 2024	55.85	56.48	55.85	56.48	55.10	181
Oct 8, 2024	56.06	56.18	55.88	55.88	54.51	127
Oct 7, 2024	56.41	56.67	56.06	56.31	54.93	447
Oct 4, 2024	56.46	56.59	56.18	56.53	55.15	1,140
Oct 3, 2024	56.45	56.57	56.14	56.30	54.92	215
Oct 2, 2024	56.81	56.92	56.28	56.28	54.90	305
Oct 1, 2024	0.24 Dividend
Oct 1, 2024	56.51	57.07	56.51	56.89	55.50	709
Sep 30, 2024	56.23	56.84	56.23	56.43	54.79	545
Sep 27, 2024	56.01	56.56	55.91	56.26	54.63	94
Sep 26, 2024	56.21	56.39	55.93	55.93	54.31	445
Sep 25, 2024	55.71	56.23	55.71	56.23	54.60	225
Sep 24, 2024	56.01	56.19	55.50	56.15	54.52	789
Sep 23, 2024	55.03	55.98	55.03	55.96	54.33	1,270
Sep 20, 2024	54.32	54.66	54.32	54.66	53.07	321
Sep 19, 2024	56.12	56.12	54.31	54.38	52.80	305
Sep 18, 2024	56.20	56.20	55.74	55.91	54.29	125
Sep 17, 2024	56.36	56.71	56.36	56.55	54.91	905
Sep 16, 2024	56.45	56.68	56.30	56.33	54.69	412
Sep 13, 2024	56.47	56.51	56.14	56.14	54.51	170
Sep 12, 2024	56.91	56.99	56.38	56.38	54.74	118
Sep 11, 2024	56.75	56.93	56.75	56.82	55.17	170
Sep 10, 2024	56.93	56.99	56.82	56.92	55.27	261
Sep 9, 2024	56.51	56.86	56.31	56.86	55.21	219
Sep 6, 2024	56.05	56.13	55.75	55.99	54.36	195
Sep 5, 2024	56.31	56.91	56.05	56.05	54.42	874
Sep 4, 2024	55.92	56.72	55.88	56.47	54.83	1,272
Sep 3, 2024	0.24 Dividend
Sep 3, 2024	56.29	56.49	55.72	56.49	54.85	213
Sep 2, 2024	56.21	56.37	55.91	56.37	54.48	411
Aug 30, 2024	55.43	55.94	55.43	55.94	54.06	180
Aug 29, 2024	55.78	56.05	55.11	55.42	53.56	100
Aug 28, 2024	55.70	56.05	55.58	55.58	53.71	753
Aug 27, 2024	55.15	55.64	55.15	55.60	53.73	319
Aug 26, 2024	54.59	55.47	54.59	55.44	53.58	366
Aug 23, 2024	54.43	54.69	54.43	54.45	52.62	1,290
Aug 22, 2024	54.76	54.78	54.38	54.38	52.55	297
Aug 21, 2024	54.41	54.69	54.21	54.52	52.69	566
Aug 20, 2024	54.81	54.97	54.48	54.50	52.67	46
Aug 19, 2024	54.51	54.87	54.51	54.87	53.03	115
Aug 16, 2024	54.23	54.46	54.23	54.46	52.63	52
Aug 15, 2024	54.75	54.75	54.35	54.49	52.66	-
Aug 14, 2024	54.54	54.78	54.37	54.71	52.87	46
Aug 13, 2024	55.10	55.10	54.82	54.82	52.98	20
Aug 12, 2024	55.51	55.51	54.81	55.08	53.23	144
Aug 9, 2024	55.01	55.34	55.01	55.34	53.48	50
Aug 8, 2024	55.09	55.20	54.96	54.96	53.12	74
Aug 7, 2024	55.31	56.20	55.28	55.31	53.45	384
Aug 6, 2024	53.80	56.00	53.80	56.00	54.12	4,622
Aug 5, 2024	52.50	54.55	50.26	54.10	52.28	4,185
Aug 2, 2024	53.06	54.12	52.46	54.12	52.30	474
Aug 1, 2024	0.24 Dividend
Aug 1, 2024	53.21	53.81	52.97	53.81	52.00	916
Jul 31, 2024	53.81	54.10	53.28	53.28	51.24	1,744
Jul 30, 2024	53.69	53.96	53.69	53.96	51.89	75
Jul 29, 2024	53.50	53.94	53.49	53.70	51.64	900
Jul 26, 2024	52.88	53.35	52.87	53.25	51.21	687
Jul 25, 2024	52.67	53.53	52.67	52.94	50.91	1,515
Jul 24, 2024	53.01	53.29	52.77	52.80	50.78	244
Jul 23, 2024	52.81	53.06	52.40	52.97	50.94	187
Jul 22, 2024	52.81	52.92	52.40	52.92	50.89	814
Jul 19, 2024	53.09	53.09	52.63	52.97	50.94	1,098
Jul 18, 2024	52.69	53.46	52.55	52.97	50.94	1,337
Jul 17, 2024	51.58	52.62	51.23	52.62	50.60	2,188
Jul 16, 2024	51.44	51.64	51.38	51.56	49.58	459
Jul 15, 2024	51.79	51.79	51.10	51.26	49.29	129
Jul 12, 2024	50.63	51.31	50.51	51.21	49.25	731
Jul 11, 2024	49.28	50.92	49.25	50.54	48.60	204
Jul 10, 2024	48.90	49.13	48.85	49.13	47.25	637
Jul 9, 2024	49.09	49.26	48.85	49.02	47.14	1,280
Jul 8, 2024	48.99	49.13	48.94	49.07	47.19	1,239
Jul 5, 2024	48.71	48.87	48.49	48.87	47.00	1,369
Jul 4, 2024	48.85	49.01	48.60	48.99	47.12	3,151
Jul 3, 2024	48.90	48.90	48.62	48.82	46.95	360
Jul 2, 2024	48.65	48.98	48.65	48.98	47.10	935
Jul 1, 2024	0.24 Dividend
Jul 1, 2024	49.24	49.30	48.45	48.76	46.89	516
Jun 28, 2024	48.92	49.40	48.81	48.83	46.71	1,989
Jun 27, 2024	49.25	49.54	49.01	49.01	46.87	452
Jun 26, 2024	49.41	49.69	49.26	49.26	47.11	249
Jun 25, 2024	49.89	50.19	49.85	49.85	47.69	1,278
Jun 24, 2024	49.76	49.83	49.74	49.74	47.58	138
Jun 21, 2024	49.55	49.74	49.47	49.58	47.43	587
Jun 20, 2024	49.51	49.73	49.21	49.36	47.21	158
Jun 19, 2024	49.51	49.99	49.26	49.44	47.28	259
Jun 18, 2024	49.47	49.67	49.46	49.61	47.45	1,414
Jun 17, 2024	49.90	49.96	49.43	49.51	47.36	1,020
Jun 14, 2024	49.51	49.83	49.51	49.77	47.60	630
Jun 13, 2024	48.81	49.62	48.81	49.59	47.43	110
Jun 12, 2024	48.65	49.10	48.65	48.74	46.62	182
Jun 11, 2024	49.01	49.01	48.58	48.60	46.48	140
Jun 10, 2024	49.49	49.60	49.20	49.22	47.08	1,466
Jun 7, 2024	49.71	49.99	49.42	49.69	47.52	1,316
Jun 6, 2024	49.60	49.90	49.42	49.65	47.49	2,473
Jun 5, 2024	50.01	50.24	49.71	49.72	47.56	935
Jun 4, 2024	49.04	49.92	48.76	49.76	47.59	693
Jun 3, 2024	0.24 Dividend
Jun 3, 2024	49.20	49.20	48.71	48.71	46.59	1,832
May 31, 2024	47.90	48.75	47.76	48.70	46.33	806
May 30, 2024	47.28	47.87	47.22	47.81	45.48	2,283
May 29, 2024	47.61	47.72	47.10	47.13	44.84	2,133
May 28, 2024	48.31	48.76	47.67	47.67	45.35	1,883
May 27, 2024	48.29	48.73	48.19	48.38	46.03	8,749
May 24, 2024	48.56	48.79	48.12	48.15	45.80	297
May 23, 2024	49.70	50.00	48.65	48.65	46.29	991
May 22, 2024	50.79	50.96	50.10	50.10	47.66	1,769
May 21, 2024	50.66	50.99	50.66	50.77	48.30	139
May 20, 2024	50.81	51.05	50.81	51.05	48.57	133
May 17, 2024	50.74	51.10	50.66	50.68	48.21	755
May 16, 2024	50.89	50.94	50.76	50.94	48.46	726
May 15, 2024	50.61	50.90	50.61	50.73	48.26	302
May 14, 2024	51.09	51.14	50.62	50.62	48.16	886
May 13, 2024	51.17	51.49	50.89	50.89	48.41	1,206
May 10, 2024	50.78	51.11	50.78	51.11	48.62	787
May 9, 2024	50.82	51.18	50.48	50.56	48.10	437
May 8, 2024	51.05	51.47	50.79	51.02	48.54	817
May 7, 2024	51.31	51.55	51.23	51.23	48.74	815
May 6, 2024	51.59	51.59	51.29	51.48	48.97	920
May 3, 2024	51.44	51.51	50.80	51.21	48.72	269
May 2, 2024	50.54	51.15	50.54	51.15	48.66	267
Apr 30, 2024	0.24 Dividend
Apr 30, 2024	50.31	50.64	50.21	50.26	47.81	1,326
Apr 29, 2024	50.26	50.78	50.21	50.68	47.97	230
Apr 26, 2024	50.03	50.33	50.03	50.33	47.64	210
Apr 25, 2024	49.76	50.04	49.46	49.85	47.18	176
Apr 24, 2024	49.88	50.21	49.72	50.11	47.43	654
Apr 23, 2024	49.90	50.01	49.75	49.79	47.13	790
Apr 22, 2024	49.85	50.04	49.85	50.04	47.36	300
Apr 19, 2024	48.60	49.69	48.54	49.58	46.93	318
Apr 18, 2024	48.01	48.84	48.01	48.84	46.23	2,341
Apr 17, 2024	48.05	48.14	47.72	48.14	45.56	291
Apr 16, 2024	48.74	48.74	47.99	47.99	45.42	702
Apr 15, 2024	48.94	49.15	48.53	48.53	45.93	499
Apr 12, 2024	48.76	49.17	48.76	49.00	46.38	190
Apr 11, 2024	48.51	49.13	48.51	49.11	46.48	362
Apr 10, 2024	49.99	50.14	48.29	48.32	45.73	1,989
Apr 9, 2024	49.40	50.02	49.35	49.90	47.23	701
Apr 8, 2024	48.99	49.33	48.76	49.33	46.69	1,754
Apr 5, 2024	48.51	48.97	48.51	48.97	46.35	546
Apr 4, 2024	48.60	49.06	48.47	48.47	45.88	679
Apr 3, 2024	49.01	49.25	48.67	48.67	46.07	595
Apr 2, 2024	50.30	50.30	49.04	49.24	46.61	477
Mar 28, 2024	0.24 Dividend
Mar 28, 2024	49.46	50.22	49.46	50.22	47.53	1,352
Mar 27, 2024	48.87	49.45	48.79	49.45	46.56	405
Mar 26, 2024	48.26	48.55	48.26	48.55	45.71	176
Mar 25, 2024	48.22	48.50	48.00	48.40	45.57	1,878
Mar 22, 2024	48.50	48.79	48.18	48.30	45.48	550
Mar 21, 2024	48.11	48.52	48.11	48.34	45.52	1,053
Mar 20, 2024	47.91	48.21	47.82	48.14	45.33	199
Mar 19, 2024	48.01	48.16	47.84	48.07	45.26	699
Mar 18, 2024	48.20	48.20	47.85	47.94	45.14	810
Mar 15, 2024	47.69	47.69	47.56	47.56	44.78	813
Mar 14, 2024	47.81	47.99	47.14	47.52	44.74	2,287
Mar 13, 2024	48.44	48.52	47.69	47.69	44.90	527
Mar 12, 2024	48.66	48.78	48.27	48.50	45.67	3,408

SPG-PJ Simon Property Group, Inc.

59.35

-1.01%

2OU.SG Essential Properties Realty Trust Inc

28.24

-1.16%

PAT.PA Patrimoine et Commerce SA

21.30

0.00%

NRR.L NewRiver REIT plc

68.50

+1.18%

HMSO.L Hammerson Plc

249.80

-0.79%

URW.PA Unibail-Rodamco-Westfield SE

76.34

+1.98%

ALX Alexander's, Inc.

211.59

-2.07%

EPRT Essential Properties Realty Trust, Inc.

30.81

-0.96%

PLZ-UN.TO Plaza Retail REIT

3.7800

+0.80%

SKT Tanger Inc.

32.70

-0.49%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Realty Income Corp (RY6.SG)

Related Tickers