Canada markets close in 1 hour 49 minutes

Realty Income Corp (RY6.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
48.78+0.02 (+0.03%)
As of 07:35PM CEST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202448.7548.9748.7448.7848.78100
Jul 01, 202449.1049.1548.3848.7648.76100
Jul 01, 20240.263 Dividend
Jun 28, 202449.0549.3548.7948.7948.53-
Jun 27, 202449.3149.5648.5648.5648.2925
Jun 26, 202449.5349.6349.1349.1348.87-
Jun 25, 202449.9950.1949.3649.4249.162
Jun 24, 202449.7550.2649.6550.0249.75-
Jun 21, 202449.5749.7149.4749.5649.29-
Jun 20, 202449.7249.7249.2249.4749.20-
Jun 19, 202449.6049.6049.2949.4749.21-
Jun 18, 202449.6049.7649.3449.4449.17-
Jun 17, 202450.0750.1049.4149.7249.45-
Jun 14, 202449.5849.9749.5049.8349.57-
Jun 13, 202448.8849.6248.8549.5349.26-
Jun 12, 202448.8249.3148.8248.9848.72-
Jun 11, 202449.0549.2048.6548.6548.38-
Jun 10, 202449.6049.6049.0849.4349.1667
Jun 07, 202449.8049.9249.2249.4849.21-
Jun 06, 202449.3149.8349.2649.7149.4419
Jun 05, 202450.1150.1349.5249.7349.46-
Jun 04, 202448.9750.1448.7650.1049.8310
Jun 03, 202449.1549.1848.4448.8148.55600
Jun 03, 20240.2625 Dividend
May 31, 202447.8448.6647.8148.6648.14-
May 30, 202447.3448.0147.3147.7047.19-
May 29, 202447.6547.7747.1347.1746.6650
May 28, 202448.2048.7347.6747.6747.16232
May 27, 202448.2848.8048.2848.6948.17110
May 24, 202448.6548.7548.0848.0847.56-
May 23, 202449.9050.0148.8048.8048.28110
May 22, 202450.8650.9050.0750.0749.53-
May 21, 202450.8051.0750.7050.8350.2850
May 20, 202450.8451.0650.7150.7750.22-
May 17, 202450.8451.0550.7050.7250.17-
May 16, 202450.8250.9350.6350.8950.34-
May 15, 202450.5851.1050.5850.7750.222
May 14, 202451.0551.1350.5150.5149.97-
May 13, 202451.3351.3350.8950.8950.34-
May 10, 202450.8351.0950.7851.0250.47-
May 09, 202450.9451.1950.5350.5349.99-
May 08, 202451.1251.3750.8050.9850.4312
May 07, 202451.3551.5651.0051.1650.61-
May 06, 202451.4751.5751.2451.3950.8412
May 03, 202451.3651.4750.9151.2350.68-
May 02, 202450.5150.8250.5150.8250.27-
Apr 30, 202450.4950.5750.2750.4849.94-
Apr 30, 20240.257 Dividend
Apr 29, 202450.1850.9350.1850.7949.99-
Apr 26, 202450.1350.5250.1150.2749.48-
Apr 25, 202449.8850.1049.4150.0849.29-
Apr 24, 202449.9650.1749.6850.1349.34-
Apr 23, 202450.0550.1349.7249.8449.05-
Apr 22, 202449.8950.0649.5650.0649.27-
Apr 19, 202448.7349.7448.6249.6448.86-
Apr 18, 202448.1248.5848.0648.5847.8150
Apr 17, 202448.0548.2247.7248.2047.44-
Apr 16, 202448.6548.6547.9948.2947.53-
Apr 15, 202448.9749.1048.6148.6347.86-
Apr 12, 202448.8549.0548.8248.8848.10-
Apr 11, 202448.5649.1548.5349.0148.24-
Apr 10, 202449.8850.2048.1948.3747.6050
Apr 09, 202449.3149.9649.3049.8649.07-
Apr 08, 202448.9549.3348.8749.3348.55-
Apr 05, 202448.6248.8648.1648.8648.09-
Apr 04, 202448.7249.1648.5648.5647.80-
Apr 03, 202449.1049.2248.6348.6747.912
Apr 02, 202450.1150.1148.9749.0848.3020
Mar 28, 202449.5450.1049.5050.0449.2525
Mar 28, 20240.257 Dividend
Mar 27, 202448.7849.4948.6349.4848.45135
Mar 26, 202448.3148.6448.2548.6447.62-
Mar 25, 202448.5048.5048.0048.1947.1825
Mar 22, 202448.4948.7148.2248.2347.22-
Mar 21, 202448.1648.4448.1048.3147.3061
Mar 20, 202447.9548.3147.7748.0747.0730
Mar 19, 202448.0748.2047.7748.0147.01-
Mar 18, 202448.1748.2347.8448.0847.08-
Mar 15, 202447.6647.9547.4547.7346.7351
Mar 14, 202447.8748.0747.0747.1246.14-
Mar 13, 202448.4448.5947.7247.7246.7230
Mar 12, 202448.7548.9248.1748.4247.41-
Mar 11, 202448.4848.8548.4248.7447.72-
Mar 08, 202448.0048.4047.8348.3647.35-
Mar 07, 202447.8448.1447.5947.6046.612
Mar 06, 202448.1848.2947.6447.7746.77-
Mar 05, 202448.6248.6248.0848.0847.08-
Mar 04, 202448.2648.5647.8948.5447.53-
Mar 01, 202448.3948.4447.3748.0447.0440
Feb 29, 202448.0248.2647.7548.2147.20-
Feb 29, 20240.2565 Dividend
Feb 28, 202448.3348.4947.8747.8746.62141
Feb 27, 202448.2548.6948.1248.2847.02-
Feb 26, 202448.9749.0448.1548.4247.16-
Feb 23, 202448.8749.2848.5648.9847.70435
Feb 22, 202448.7648.9648.5848.8347.55-
Feb 21, 202448.5549.1748.0848.6047.33-
Feb 20, 202449.0849.1548.3048.5647.295
Feb 19, 202448.6749.2548.6749.1447.86-
Feb 16, 202448.3748.6848.0448.6147.344
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...