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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.53	66.14	66.14	66.24	64.6	16,357
February 19, 2026	65.2	65.37	65.37	65.68	64.63	7,992
February 18, 2026	66.49	65.09	65.09	66.85	65.02	15,950
February 17, 2026	65.6	66.54	66.54	66.62	64.88	22,705
February 13, 2026	64.76	65.79	65.79	66	64.52	17,039
February 12, 2026	64.64	65.72	65.72	66.25	64.21	24,790
February 11, 2026	63.86	64.25	64.27	64.5	63.55	13,572
February 10, 2026	62.99	63.9	63.9	63.9	62.5	12,275
February 09, 2026	63.19	62.8	62.79	63.33	62.58	11,576
February 06, 2026	63.22	63.11	63.11	63.92	62.67	26,031
February 05, 2026	62.1	63.42	63.42	63.74	61.97	65,326
February 04, 2026	61.35	62.51	62.51	62.52	61.02	19,424
February 03, 2026	60.45	61.27	61.27	61.47	60	27,740
February 02, 2026	60.89	60.7	60.7	61.59	60.44	25,422
January 30, 2026	60.25	60.72	60.72	61.06	60	15,118
January 29, 2026	60.22	60.36	60.36	60.72	60.05	15,107
January 28, 2026	60.77	60.42	60.15	61.3	60.28	10,197
January 27, 2026	60.52	60.8	60.8	61	60.23	13,401
January 26, 2026	60.73	60.43	60.43	61.1	60.29	16,329
January 23, 2026	60.88	60.68	60.68	61.26	60.2	13,930
January 22, 2026	61.56	61.32	61.32	62.5	61.24	14,412
January 21, 2026	61.55	61.46	61.46	61.86	60.96	11,676
January 20, 2026	60.5	61.3	61.3	61.95	60.06	27,993
January 16, 2026	60.42	61.25	61.25	61.36	60.3	14,815
January 15, 2026	59.93	60.73	60.73	60.73	59.7	16,556
January 14, 2026	59.05	60.01	60.01	60.01	59	12,434
January 13, 2026	58.79	59.37	59.37	59.37	58.56	7,741
January 12, 2026	58.02	59.02	59.02	59.04	57	16,215
January 09, 2026	58.3	58.18	58.18	58.65	57.94	10,416
January 08, 2026	57.39	58.49	58.49	58.52	57.17	61,162
January 07, 2026	57.48	57.55	57.55	57.92	56.99	13,130
January 06, 2026	57.65	56.92	56.92	58.01	56.74	16,758
January 05, 2026	57.02	56.89	57.61	57.67	56.37	26,316
January 02, 2026	56.5	57.26	57.26	57.26	55.93	30,933
December 31, 2025	57.42	56.39	56.39	57.42	56.35	18,977
December 30, 2025	56.97	56.96	56.69	57.54	56.73	11,994
December 29, 2025	56.76	56.77	56.5	57.05	56.7	18,434
December 24, 2025	56.18	56.68	56.68	56.72	55.49	6,789
December 23, 2025	56.72	56.24	56.24	57.8	56.1	22,009
December 22, 2025	56.55	56.55	56.55	56.95	56.01	20,884
December 19, 2025	57	56.8	56.8	57.2	56.64	22,408
December 18, 2025	57.41	57.19	57.19	57.99	56.66	29,291
December 17, 2025	57.65	57.64	57.64	57.75	57.21	7,431
December 16, 2025	57.91	57.72	57.72	58.56	57.51	13,379
December 15, 2025	57.81	57.72	57.72	58.04	57.5	16,808
December 12, 2025	57.33	57.71	57.71	57.91	57	12,983
December 11, 2025	57	57.11	57.11	57.7	56.72	12,983
December 10, 2025	57.18	57.05	57.05	58	56.9	6,240
December 09, 2025	57.45	57.28	57.28	58.54	57	6,165
December 08, 2025	58.65	57.7	57.7	58.95	57.68	15,126
December 05, 2025	58.26	58.8	58.8	58.8	58	20,249
December 04, 2025	57.98	58.04	58.04	58.61	57.8	17,620
December 03, 2025	57.46	57.6	57.6	58.24	57.3	33,403
December 02, 2025	57.41	57.26	57.26	58	56.95	12,711
December 01, 2025	57.55	57.47	57.47	58	57	13,915
November 28, 2025	57.22	57.52	57.52	57.6	56.88	14,728
November 26, 2025	56.79	57.19	57.2	57.28	56.56	16,839
November 25, 2025	56.59	56.57	56.57	57.02	56.49	13,551
November 24, 2025	56.72	56.63	56.63	56.97	56.32	17,069
November 21, 2025	56.34	56.98	56.98	57.15	56.2	8,745

Realty Income Corporation (0KUE.L) LSE