Realty Income Corporation - 0KUE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	60	60.32	60.32	60.64	59.76	12,838
September 25, 2025	60.05	59.59	59.59	60.33	59.59	9,168
September 24, 2025	59.57	60.02	60.02	60.25	59.45	13,350
September 23, 2025	59.12	59.32	59.32	59.54	59.07	7,992
September 22, 2025	59.38	58.95	58.95	59.46	58.5	14,345
September 19, 2025	59.37	59.32	59.32	59.67	58.97	11,320
September 18, 2025	59.87	59.23	59.23	60.12	58.84	11,695
September 17, 2025	60	60.46	60.46	60.47	60	12,079
September 16, 2025	60.46	59.97	59.97	60.55	59.45	16,378
September 15, 2025	60.55	60.38	60.38	61.09	60.34	21,325
September 12, 2025	60.3	60.53	60.53	60.54	59.99	10,985
September 11, 2025	59.7	60.04	60.04	60.1	59.14	14,599
September 10, 2025	59.6	59.41	59.41	59.85	59.18	15,470
September 09, 2025	59.27	59.16	59.16	59.42	58.84	12,142
September 08, 2025	59.49	58.75	58.75	59.5	58.64	11,019
September 05, 2025	58.25	58.81	58.85	59.28	57.39	14,710
September 04, 2025	58.06	58.04	58.04	58.64	57.94	9,334
September 03, 2025	57.8	57.91	57.91	57.95	57.44	14,301
September 02, 2025	58.72	57.59	57.59	58.72	57.59	24,642
August 29, 2025	58.16	58.62	58.62	58.67	58.1	11,075
August 28, 2025	58.8	58.01	58.01	58.8	57.89	12,849
August 27, 2025	58.3	58.55	58.55	58.75	57.44	9,541
August 26, 2025	58.38	58.27	58.27	58.79	57.74	17,229
August 22, 2025	59.5	58.95	58.95	60.74	58.95	17,917
August 21, 2025	59.79	59.55	59.55	59.88	59.22	15,177
August 20, 2025	59	59.74	59.74	60.12	58.6	31,122
August 19, 2025	57.92	58.85	58.85	58.85	57	16,806
August 18, 2025	58.5	58.21	58.21	58.79	58.16	21,519
August 15, 2025	57.92	58.56	58.56	58.59	57.7	16,969
August 14, 2025	57.85	57.72	57.72	58.02	57.18	7,983
August 13, 2025	57.6	57.61	57.61	58.31	57.32	9,754
August 12, 2025	57.46	57.34	57.34	57.8	57.02	10,241
August 11, 2025	57.52	57.48	57.48	57.9	57.16	13,133
August 08, 2025	57.19	57.81	57.81	57.98	57.06	11,871
August 07, 2025	56.9	56.76	56.76	57.51	56.3	17,723
August 06, 2025	57.26	57.14	57.14	58	56.87	21,678
August 05, 2025	57.44	57.4	57.4	57.57	56.95	6,101
August 04, 2025	56.42	57.26	57.26	57.42	56.12	14,433
August 01, 2025	56.24	56.39	56.39	57	55	11,879
July 31, 2025	56.78	56.41	56.14	57	56.4	22,091
July 30, 2025	57.35	57.36	57.09	57.75	57.23	16,054
July 29, 2025	57.02	57.23	56.96	57.4	56.77	16,411
July 28, 2025	57.95	57.3	57.03	58.1	57.28	19,587
July 25, 2025	58.09	57.76	57.48	58.13	57.29	7,615
July 24, 2025	57.75	58.17	57.89	58.25	57.64	8,635
July 23, 2025	57.73	57.76	57.49	58.09	57.58	5,685
July 22, 2025	56.48	57.53	57.53	57.66	56.47	21,685
July 21, 2025	56.5	56.53	56.53	56.98	56.49	17,036
July 18, 2025	56.5	56.49	56.49	56.82	56.3	9,877
July 17, 2025	56.74	56.57	56.57	56.94	56.47	10,483
July 16, 2025	56.94	56.87	56.87	57.2	56.62	14,709
July 15, 2025	58.4	56.98	56.98	58.42	56.94	15,427
July 14, 2025	57.2	58.46	58.46	58.46	56.95	19,735
July 11, 2025	56.96	57.14	57.14	57.14	56.59	11,514
July 10, 2025	57.1	57.01	57.01	57.14	56.6	12,565
July 09, 2025	57.54	57.19	57.19	57.58	57.18	12,194
July 08, 2025	57.51	57.25	57.25	57.64	57.05	17,826
July 07, 2025	58.1	57.43	57.43	58.4	57.27	13,896
July 03, 2025	57.8	57.7	57.7	57.9	57.4	17,014
July 02, 2025	57.88	57.63	57.63	58	57.16	7,962

Realty Income Corporation (0KUE.L) LSE