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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Realty Income Corporation (0KUE.L) LSE