TipRanks
Go Ultimate55% OFF

Realty Income (0KUE) Historical Prices

GB:0KUE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202657.0457.7256.9557.0657.06-0.09%28,4540.79
Oct 29, 202656.2157.1756.2157.1157.11+2.61%20,8230.57
Oct 28, 202657.2957.6355.9255.9355.66-1.79%19,2550.53
Oct 27, 202657.4957.4956.7056.9556.67+0.07%16,1460.40
Oct 26, 202656.6357.4356.4156.9156.63+0.33%18,2700.45
Oct 23, 202656.7157.4056.3656.7256.44-0.39%17,3420.43
Oct 22, 202655.5856.9455.3656.9456.66+2.46%31,2420.78
Oct 21, 202656.3856.6655.4455.5755.30-1.31%14,3330.36
Oct 20, 202655.6456.5155.5056.3156.04+1.39%14,3000.36
Oct 19, 202656.0856.5055.4055.5455.27-0.89%27,0440.68
Oct 16, 202655.7256.3155.5056.0455.77+0.45%26,8800.68
Oct 15, 202655.2556.7854.6755.7955.52+0.65%42,3221.08
Oct 14, 202655.1255.7054.4055.4355.16+0.93%32,9990.85
Oct 13, 202655.3055.3754.2454.9254.65+0.62%20,3830.52
Oct 12, 202654.4954.7553.8954.5854.32+0.76%34,1530.88
Oct 09, 202654.2154.3853.8254.1753.91+0.50%24,2250.63
Oct 08, 202653.5453.9653.1553.9053.64+0.84%35,9280.94
Oct 07, 202654.7554.7553.4553.4553.19-1.05%37,6151.00
Oct 06, 202653.9754.7453.8854.0253.76+0.37%33,4220.89
Oct 05, 202654.2054.9953.4753.8253.56-0.48%44,9791.22
Oct 02, 202653.6954.3453.4454.0853.82+0.67%66,0051.83
Oct 01, 202654.5154.7553.3253.7253.46-1.49%69,9361.98
Sep 30, 202655.7355.7354.3654.5354.27-1.02%228,6507.22
Sep 29, 202655.5056.3954.9455.0954.82+0.07%46,8921.49
Sep 28, 202655.6955.9155.0255.3254.78+0.00%39,8811.29
Sep 25, 202655.3755.9155.0955.3254.78+0.22%28,3390.92
Sep 24, 202655.7756.2155.0755.2054.66-0.93%41,3441.35
Sep 23, 202656.8157.0055.2755.7255.18-1.62%67,7562.27
Sep 22, 202656.9257.2856.4856.6456.09-0.32%29,6851.00
Sep 21, 202656.7257.4556.6656.8256.27+0.14%37,7681.27
Sep 18, 202657.1657.9056.5556.7456.19-0.80%37,8871.28
Sep 17, 202657.4058.1956.9557.2056.64-0.85%53,7281.85
Sep 16, 202658.9959.0557.4557.6957.13-1.92%43,7181.54
Sep 15, 202659.3560.2058.6158.8258.25-0.91%26,8790.96
Sep 14, 202659.8161.3959.0059.3658.78-0.59%24,4430.87
Sep 11, 202659.8060.2459.1859.7159.13+0.10%16,3340.58
Sep 10, 202660.4161.3559.6359.6559.07-0.96%29,7221.05
Sep 09, 202661.1463.1660.1660.2359.64-1.60%36,8631.31
Sep 08, 202661.2662.0061.0061.2160.61-0.34%22,8100.81
Sep 07, 202661.4262.1861.2561.4260.82+0.00%00.00
Sep 04, 202661.5062.1861.2561.4260.82-0.55%10,0550.35
Sep 03, 202661.5962.3961.3161.7661.16+0.36%14,9920.52
Sep 02, 202661.5062.0060.8761.5460.94+0.52%16,5710.57
Sep 01, 202661.5062.3661.2061.2260.62-0.28%392,53216.89
Aug 31, 202661.7562.7061.1561.3960.79-0.95%21,4020.92
Aug 28, 202662.0063.0061.8061.9861.38+0.60%13,9670.59
Aug 27, 202662.9562.9561.6561.8861.01-0.85%19,9530.82
Aug 26, 202663.0363.7862.3762.4161.53-0.68%17,3820.71
Aug 25, 202663.3063.3062.6262.8461.96-0.14%16,1880.66
Aug 24, 202662.7763.6062.2262.9362.04+0.19%19,0480.77