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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	56.74	56.45	56.45	57.39	56.36	14,174
November 19, 2025	57.26	56.8	56.8	57.9	56.64	20,877
November 18, 2025	57	57.2	57.2	57.5	56.66	19,681
November 17, 2025	56.83	56.87	56.87	58	56.67	10,970
November 14, 2025	56.8	56.8	56.8	57.64	56.5	25,723
November 13, 2025	57	56.96	56.96	57.65	56.92	11,672
November 12, 2025	57.2	56.86	56.86	57.28	56.78	16,310
November 11, 2025	56.53	57.19	57.19	57.6	56.5	14,583
November 10, 2025	56.87	56.28	56.28	57.03	56.03	17,143
November 07, 2025	56.38	56.71	56.71	56.87	56.2	12,342
November 06, 2025	56.34	56.4	56.4	56.62	56.1	11,995
November 05, 2025	56.47	56.26	56.26	57	56.16	23,735
November 04, 2025	58.07	56.17	56.17	58.07	55.91	39,716
November 03, 2025	58.17	58.15	58.15	58.26	57.33	12,561
October 31, 2025	57.75	57.92	57.92	58	57.23	17,134
October 30, 2025	58.55	58.06	58.06	59.46	57.88	20,085
October 29, 2025	59.37	58.17	57.9	59.91	58.1	24,850
October 28, 2025	60.4	59.25	58.97	60.5	59.2	24,202
October 27, 2025	60	60.26	59.98	60.28	59.8	12,825
October 24, 2025	60.16	60.13	59.85	60.51	60.06	4,743
October 23, 2025	60.48	60.16	59.88	60.81	59.9	7,315
October 22, 2025	60.18	60.19	59.91	60.54	59.8	9,997
October 21, 2025	60.7	60.15	60.15	60.86	59.79	21,802
October 20, 2025	59.8	60.54	60.54	60.58	59	15,043
October 17, 2025	59.39	59.76	59.76	59.99	59	7,512

Realty Income Corporation (0KUE.L) LSE