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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	57.38	57.8	57.8	58.14	57.32	12,065
June 30, 2025	57.35	56.91	56.64	57.35	56.56	18,288
June 27, 2025	57.32	57.41	57.14	57.64	56.97	9,448
June 26, 2025	57.3	57.12	57.12	57.55	56.83	10,116
June 25, 2025	58.04	57.1	57.1	58.04	57.09	11,599
June 24, 2025	58.36	58	58	58.39	57.88	12,150
June 23, 2025	57.03	58.35	58.35	58.35	57.03	18,986
June 20, 2025	57.58	57.55	57.55	57.99	57.2	7,710
June 18, 2025	57.58	57.79	57.79	57.82	57.29	7,727
June 17, 2025	57.29	57.7	57.7	57.75	57.12	10,018
June 16, 2025	57.71	57.58	57.58	58.04	57.48	13,089
June 13, 2025	57.19	57.54	57.54	58.18	57.19	6,593
June 12, 2025	57.78	57.8	57.8	58.1	57.52	6,210
June 11, 2025	57.15	57.82	57.82	57.94	57.15	11,430
June 10, 2025	56.75	57.49	57.49	57.55	56.75	12,859
June 09, 2025	55.89	56.81	56.81	56.85	55.86	13,573
June 06, 2025	55	55.77	55.77	56.18	54.5	5,370
June 05, 2025	56	55.86	55.86	56.03	55.56	8,909
June 04, 2025	56.1	56.12	56.12	56.2	55.53	9,514
June 03, 2025	56.43	56.15	56.15	56.43	55.85	9,476
June 02, 2025	56.2	56.15	56.15	56.41	55.58	15,756
May 30, 2025	56.3	56.37	56.1	56.56	56.1	10,421
May 29, 2025	55.99	56.08	55.81	56.24	55.58	10,325
May 28, 2025	56.18	55.85	55.58	56.2	55.67	7,529
May 27, 2025	55.8	55.93	55.66	56.06	55.55	15,834
May 23, 2025	55.34	55.34	55.07	55.5	55.06	8,615
May 22, 2025	55.38	55.16	54.9	55.46	54.65	13,046

Realty Income Corporation (0KUE.L) LSE