UK markets closed

Realty Income Corporation (RY6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
51.09+0.16 (+0.31%)
At close: 06:32PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202451.0551.9951.0551.0951.09405
02 May 202450.5950.9450.1950.9350.93478
30 Apr 202450.5950.7250.0450.1950.19857
30 Apr 20240.257 Dividend
29 Apr 202450.3550.8950.3150.8650.60932
26 Apr 202450.0450.5149.9950.1749.92212
25 Apr 202450.2050.5249.5050.0349.78655
24 Apr 202449.8350.3149.5850.2850.031,341
23 Apr 202450.5150.5149.8049.9249.67773
22 Apr 202450.1250.1249.5049.9649.702,505
19 Apr 202448.7849.6748.6949.4749.22468
18 Apr 202448.0048.7648.0048.7648.51556
17 Apr 202447.7848.3147.7648.3148.061,448
16 Apr 202448.7448.8047.9548.0047.761,594
15 Apr 202448.8249.5048.5848.5848.331,065
12 Apr 202448.6949.5148.6848.9448.70363
11 Apr 202448.4449.1048.2848.9948.75814
10 Apr 202450.0150.2048.3048.7848.533,825
09 Apr 202449.8150.0949.3150.0949.842,753
08 Apr 202449.3349.4748.7749.4049.161,092
05 Apr 202448.5149.1948.3048.7448.49685
04 Apr 202448.5349.2648.5348.5548.30526
03 Apr 202449.4949.5648.6548.7648.51864
02 Apr 202450.4050.4048.9648.9648.712,689
28 Mar 202450.1250.2249.3850.1049.851,464
28 Mar 20240.257 Dividend
27 Mar 202448.9849.5248.4749.4748.96769
26 Mar 202448.0048.8748.0048.5248.021,016
25 Mar 202448.1248.5448.1048.2247.73727
22 Mar 202448.8448.9848.3748.3747.88675
21 Mar 202447.8248.5247.8148.2547.76331
20 Mar 202448.3348.4847.8648.0847.59530
19 Mar 202448.4648.4647.6948.1547.661,501
18 Mar 202448.2048.4247.8648.1347.64799
15 Mar 202447.4148.0847.4147.8447.35567
14 Mar 202447.6948.4547.2747.3646.884,527
13 Mar 202448.4348.6647.8047.8247.33760
12 Mar 202448.8048.8548.0648.5148.01884
11 Mar 202448.7449.0448.5048.8748.371,491
08 Mar 202447.8848.4847.8848.4847.98910
07 Mar 202448.2548.5747.7847.7947.30229
06 Mar 202448.5148.6947.7047.7047.211,012
05 Mar 202448.7948.8048.2648.5048.00297
04 Mar 202448.5448.7147.9048.7148.211,978
01 Mar 202448.1048.6547.5047.8547.361,615
29 Feb 202448.4348.8247.9148.0947.601,830
29 Feb 20240.2565 Dividend
28 Feb 202448.3048.6047.9047.9047.161,221
27 Feb 202448.2248.9048.2048.2047.451,018
26 Feb 202449.3049.3148.1848.1847.431,438
23 Feb 202448.6849.4048.6248.8748.111,318
22 Feb 202449.0149.2648.6248.7447.981,243
21 Feb 202448.4149.4747.9948.6347.88767
20 Feb 202448.5849.3248.3148.4347.681,402
19 Feb 202448.5149.5248.5149.5248.751,276
16 Feb 202448.2348.8148.0148.8048.04946
15 Feb 202447.7948.5247.7648.1247.371,183
14 Feb 202447.9848.9947.7347.8147.071,955
13 Feb 202448.7849.5547.9248.3347.581,166
12 Feb 202449.0049.5548.8549.1148.357,237
09 Feb 202449.2249.9648.4048.8548.09743
08 Feb 202449.8950.0049.4149.5948.82872
07 Feb 202449.8050.4449.5649.7849.01428
06 Feb 202449.3750.2648.8549.9549.17518
05 Feb 202450.1850.6849.3249.5448.771,779
02 Feb 202450.6451.2849.8049.9649.18455
01 Feb 202450.2651.1850.0450.5449.76410
31 Jan 202451.4051.4050.3450.6049.81832
31 Jan 20240.2565 Dividend
30 Jan 202450.9051.3450.5050.9249.88352
29 Jan 202451.0051.3250.5050.5049.471,145
26 Jan 202451.0851.5250.5250.5249.49144
25 Jan 202450.4251.2050.4050.9449.904,446
24 Jan 202451.6651.7651.0251.4850.43210
23 Jan 202451.3451.9050.8251.4650.41856
22 Jan 202451.9652.6851.3851.6250.561,250
19 Jan 202451.4851.9851.3251.8050.74330
18 Jan 202452.8052.8051.5451.6250.56596
17 Jan 202453.6054.0852.8652.8651.78192
16 Jan 202453.8454.0253.2053.5252.42860
15 Jan 202454.0454.1453.7653.7652.66588
12 Jan 202453.8854.5053.8853.9052.80460
11 Jan 202454.2254.5453.7053.9452.84742
10 Jan 202454.1854.7453.7453.7452.643,765
09 Jan 202454.2254.7653.9054.6053.48415
08 Jan 202453.3054.2252.8054.0052.891,103
05 Jan 202452.9053.2452.4853.0651.971,032
04 Jan 202452.7053.3852.5252.7651.681,667
03 Jan 202453.8653.8852.8253.1852.09639
02 Jan 202452.2653.4652.1253.4652.37998
29 Dec 202353.3053.3852.5652.5651.48408
29 Dec 20230.2565 Dividend
28 Dec 202352.6052.7252.0852.7051.371,534
27 Dec 202352.1452.8251.9652.2050.881,577
22 Dec 202351.6852.3251.6251.9050.59376
21 Dec 202351.9052.6251.6852.0250.71575
20 Dec 202352.5052.6251.9852.6251.294,393
19 Dec 202351.6252.2451.5652.0650.75640
18 Dec 202352.8853.0452.0052.0050.691,036
15 Dec 202352.5453.6252.2452.5251.19616
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...