UK markets close in 3 hours 58 minutes

Realty Income Corp (RY6.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
48.94+0.28 (+0.57%)
As of 01:14PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202449.1549.1848.9448.9448.9450
03 Jun 20240.257 Dividend
31 May 202447.8448.6647.8148.6648.40-
30 May 202447.3448.0147.3147.7047.45-
29 May 202447.6547.7747.1347.1746.9250
28 May 202448.2048.7347.6747.6747.42232
27 May 202448.2848.8048.2848.6948.44110
24 May 202448.6548.7548.0848.0847.82-
23 May 202449.9050.0148.8048.8048.54110
22 May 202450.8650.9050.0750.0749.81-
21 May 202450.8051.0750.7050.8350.5650
20 May 202450.8451.0650.7150.7750.50-
17 May 202450.8451.0550.7050.7250.45-
16 May 202450.8250.9350.6350.8950.62-
15 May 202450.5851.1050.5850.7750.502
14 May 202451.0551.1350.5150.5150.24-
13 May 202451.3351.3350.8950.8950.62-
10 May 202450.8351.0950.7851.0250.75-
09 May 202450.9451.1950.5350.5350.26-
08 May 202451.1251.3750.8050.9850.7112
07 May 202451.3551.5651.0051.1650.89-
06 May 202451.4751.5751.2451.3951.1212
03 May 202451.3651.4750.9151.2350.96-
02 May 202450.5150.8250.5150.8250.55-
30 Apr 202450.4950.5750.2750.4850.21-
30 Apr 20240.257 Dividend
29 Apr 202450.1850.9350.1850.7950.27-
26 Apr 202450.1350.5250.1150.2749.75-
25 Apr 202449.8850.1049.4150.0849.56-
24 Apr 202449.9650.1749.6850.1349.61-
23 Apr 202450.0550.1349.7249.8449.33-
22 Apr 202449.8950.0649.5650.0649.54-
19 Apr 202448.7349.7448.6249.6449.13-
18 Apr 202448.1248.5848.0648.5848.0850
17 Apr 202448.0548.2247.7248.2047.70-
16 Apr 202448.6548.6547.9948.2947.80-
15 Apr 202448.9749.1048.6148.6348.13-
12 Apr 202448.8549.0548.8248.8848.37-
11 Apr 202448.5649.1548.5349.0148.51-
10 Apr 202449.8850.2048.1948.3747.8750
09 Apr 202449.3149.9649.3049.8649.35-
08 Apr 202448.9549.3348.8749.3348.82-
05 Apr 202448.6248.8648.1648.8648.36-
04 Apr 202448.7249.1648.5648.5648.06-
03 Apr 202449.1049.2248.6348.6748.172
02 Apr 202450.1150.1148.9749.0848.5720
28 Mar 202449.5450.1049.5050.0449.5225
28 Mar 20240.257 Dividend
27 Mar 202448.7849.4948.6349.4848.72135
26 Mar 202448.3148.6448.2548.6447.89-
25 Mar 202448.5048.5048.0048.1947.4525
22 Mar 202448.4948.7148.2248.2347.48-
21 Mar 202448.1648.4448.1048.3147.5661
20 Mar 202447.9548.3147.7748.0747.3330
19 Mar 202448.0748.2047.7748.0147.27-
18 Mar 202448.1748.2347.8448.0847.34-
15 Mar 202447.6647.9547.4547.7346.9951
14 Mar 202447.8748.0747.0747.1246.39-
13 Mar 202448.4448.5947.7247.7246.9830
12 Mar 202448.7548.9248.1748.4247.67-
11 Mar 202448.4848.8548.4248.7447.99-
08 Mar 202448.0048.4047.8348.3647.61-
07 Mar 202447.8448.1447.5947.6046.862
06 Mar 202448.1848.2947.6447.7747.03-
05 Mar 202448.6248.6248.0848.0847.34-
04 Mar 202448.2648.5647.8948.5447.79-
01 Mar 202448.3948.4447.3748.0447.3040
29 Feb 202448.0248.2647.7548.2147.46-
29 Feb 20240.2565 Dividend
28 Feb 202448.3348.4947.8747.8746.88141
27 Feb 202448.2548.6948.1248.2847.28-
26 Feb 202448.9749.0448.1548.4247.42-
23 Feb 202448.8749.2848.5648.9847.96435
22 Feb 202448.7648.9648.5848.8347.82-
21 Feb 202448.5549.1748.0848.6047.59-
20 Feb 202449.0849.1548.3048.5647.555
19 Feb 202448.6749.2548.6749.1448.12-
16 Feb 202448.3748.6848.0448.6147.604
15 Feb 202448.1548.5748.0948.1847.18-
14 Feb 202448.1548.4547.8248.0447.04-
13 Feb 202449.0049.1847.9848.0247.02130
12 Feb 202449.0049.2648.7548.9547.94-
09 Feb 202449.7049.7048.6848.7847.77163
08 Feb 202449.5749.6549.3049.3048.28-
07 Feb 202450.0450.0849.5249.6348.60-
06 Feb 202449.0550.1249.0550.1249.0825
05 Feb 202450.2250.3449.0449.2548.2320
02 Feb 202450.6450.8449.8150.2049.161
01 Feb 202450.4450.6449.8650.5449.4925
31 Jan 202450.9451.3450.2650.2649.22535
31 Jan 20240.2565 Dividend
30 Jan 202450.9651.3450.2851.0249.7120
29 Jan 202450.7050.9450.4250.6049.30-
26 Jan 202451.0051.1850.6850.6849.38-
25 Jan 202450.6251.3050.6251.0049.69-
24 Jan 202451.6251.9250.6450.6449.345
23 Jan 202451.0651.7051.0651.5250.20-
22 Jan 202451.9652.7050.8851.3850.061
19 Jan 202451.6251.9851.0451.9850.65-
18 Jan 202452.6452.8051.4651.7850.4530
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...