TipRanks
Go Ultimate55% OFF

Realty Income (RY6) Historical Prices

DE:RY6 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202650.9051.5550.8551.0551.05+0.68%1610.12
Oct 29, 202650.8551.2550.8050.9550.71+0.89%1,0620.79
Oct 28, 202650.9051.0550.4550.5050.26-1.18%2880.21
Oct 27, 202651.3051.4051.0051.1050.86-0.29%4730.35
Oct 26, 202650.7051.2550.7051.2551.01+1.09%6950.51
Oct 23, 202650.7551.2050.7050.7050.46+0.10%8140.60
Oct 22, 202649.3450.7549.3450.6550.41+2.57%4990.36
Oct 21, 202650.1550.3549.3649.3849.14-1.63%1,0400.75
Oct 20, 202649.4650.2049.4650.2049.96+1.37%1,0070.73
Oct 19, 202649.9850.1549.4649.5249.28-0.80%1,1610.85
Oct 16, 202649.7449.9249.5049.9249.68+0.64%2,4701.83
Oct 15, 202649.5450.2549.5449.6049.36-0.08%1,0160.75
Oct 14, 202649.2849.6449.1849.6449.40+1.06%4890.36
Oct 13, 202649.3049.4048.9649.1248.89+0.16%6480.46
Oct 12, 202648.5049.0448.3449.0448.81+1.20%1,4841.07
Oct 09, 202648.2248.5048.1048.4648.23+0.96%6740.49
Oct 08, 202647.6648.0047.4848.0047.77+0.50%2,3221.70
Oct 07, 202648.4648.6847.7647.7647.53-0.75%1,4451.06
Oct 06, 202648.2248.2247.9048.1247.89+0.29%5440.40
Oct 05, 202648.5048.6047.8247.9847.75+0.08%4,7983.67
Oct 02, 202647.7848.1047.5447.9447.71+0.21%2,3641.83
Oct 01, 202648.2048.4847.4447.8447.61-0.13%2,3581.86
Sep 30, 202648.5248.7847.9047.9047.67-1.07%1,4561.16
Sep 29, 202648.9249.0648.5648.6648.19-0.12%1,3831.11
Sep 28, 202649.0649.1848.5648.7248.25+0.29%2,2201.79
Sep 25, 202648.9248.9248.4448.5848.11-0.04%1,7401.32
Sep 24, 202648.9648.9648.5448.6048.13-0.57%1,4321.09
Sep 23, 202649.7449.7848.6048.8848.41-1.01%1,8761.42
Sep 22, 202649.6649.9649.3449.3848.90-0.24%7,6966.38
Sep 21, 202649.6449.9849.5049.5049.02+0.28%2,6412.18
Sep 18, 202650.1550.1549.3649.3648.88-0.68%2,3842.01
Sep 17, 202650.1550.1549.6649.7049.22-0.20%1,2651.06
Sep 16, 202650.9051.0549.8049.8049.32-1.97%1,2891.06
Sep 15, 202651.3051.6550.8050.8050.31-1.17%2,9202.48
Sep 14, 202651.7052.1551.4051.4050.90+0.10%1,7671.51
Sep 11, 202651.5551.9051.0051.3550.85-0.10%1,3561.16
Sep 10, 202651.9551.9551.3051.4050.90-0.68%6240.53
Sep 09, 202652.6552.7051.7051.7551.25-1.52%6410.55
Sep 08, 202652.9553.0052.5552.5552.04-1.31%3670.31
Sep 07, 202652.8553.2552.7053.2552.74+0.38%8890.76
Sep 04, 202653.2053.3053.0553.0552.54-0.09%5450.46
Sep 03, 202652.9053.1552.7553.1052.59-0.09%7260.61
Sep 02, 202653.1053.2552.5053.1552.64+0.85%6820.57
Sep 01, 202652.8553.0552.7052.7052.19-0.10%6680.56
Aug 31, 202653.4553.6052.7552.7552.24-0.88%1,2661.05
Aug 28, 202653.4553.6053.1553.4552.70+0.85%6160.51
Aug 27, 202653.6553.6553.0053.0052.26-0.93%7920.65
Aug 26, 202653.9054.2053.5053.5052.75-0.37%1,2060.98
Aug 25, 202654.3054.3053.7053.7052.95-0.37%9860.80
Aug 24, 202653.7054.1553.7053.9053.15+0.56%5590.44