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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	59.57	59.53	59.53	59.91	59.05	10,577
October 15, 2025	58.98	59.34	59.34	59.37	58.65	7,873
October 14, 2025	58.94	58.83	58.83	59.09	58.57	7,437
October 13, 2025	58.33	58.71	58.71	58.84	58	14,810
October 10, 2025	58.61	58.41	58.48	58.98	58.25	14,283
October 09, 2025	59.35	58.69	58.69	59.35	58.66	18,365
October 08, 2025	59.83	59.18	59.18	59.98	59.06	13,867
October 07, 2025	60.01	59.75	59.75	60.08	59.68	9,795
October 06, 2025	60.45	60.11	60.11	60.45	59.91	20,259
October 03, 2025	60.21	60.65	60.65	60.74	60.01	11,918
October 02, 2025	60.59	59.96	59.96	60.59	59.84	23,861
October 01, 2025	60.69	60.43	60.43	60.74	60.3	7,611
September 30, 2025	60.55	60.74	60.74	60.78	59.5	14,837
September 29, 2025	60.3	60.45	60.18	60.6	60.11	11,619
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

Realty Income Corporation (0KUE.L) LSE