Canada markets closed

Realty Income Corp (RY6.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
48.49-0.04 (-0.08%)
At close: 07:30PM CEST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 202448.8448.8548.4948.4948.49190
Jul 03, 202448.8748.8748.5348.5348.53161
Jul 02, 202448.6348.8348.6348.6448.64-
Jul 01, 202449.3049.3348.5748.5748.57192
Jul 01, 20240.263 Dividend
Jun 28, 202449.0049.0348.6748.6748.41-
Jun 27, 202449.2449.2448.4648.4648.2045
Jun 26, 202449.4449.5049.3849.3849.1120
Jun 25, 202449.8849.9749.3849.3849.1150
Jun 24, 202449.7549.9949.6049.9949.72-
Jun 21, 202449.5449.5449.3849.3849.112
Jun 20, 202449.5449.5449.2649.2649.0011
Jun 19, 202449.5049.5049.2849.2849.01-
Jun 18, 202449.4649.6349.1749.1748.9120
Jun 17, 202449.9049.9049.3849.3849.1120
Jun 14, 202449.5049.8449.3749.7249.4624
Jun 13, 202448.8149.5348.8149.5349.26-
Jun 12, 202448.7549.0648.7548.9548.6955
Jun 11, 202449.0049.0648.5948.5948.33-
Jun 10, 202449.2849.2849.0549.2348.96-
Jun 07, 202449.6849.9949.4849.6549.38300
Jun 06, 202449.6049.7549.6049.6949.4250
Jun 05, 202450.0050.0249.4649.7949.52-
Jun 04, 202448.9050.0748.8150.0749.806
Jun 03, 202449.0049.1048.6748.6748.41893
Jun 03, 20240.2625 Dividend
May 31, 202447.7548.3847.6948.3847.8566
May 30, 202447.2848.0647.2147.6947.1710
May 29, 202447.6047.6047.1247.2646.74-
May 28, 202448.3048.7147.5847.5847.0651
May 27, 202448.2048.4748.2048.4047.8815
May 24, 202448.6948.6948.0348.0347.52108
May 23, 202449.8149.9448.8548.9248.40270
May 22, 202450.7850.8250.1350.1349.59172
May 21, 202450.6550.9550.6550.6850.13-
May 20, 202450.7150.9950.6050.6050.051
May 17, 202450.8050.8050.6050.6050.0522
May 16, 202450.7550.7550.6850.7050.15-
May 15, 202450.5050.9950.5050.6750.125
May 14, 202451.0051.0450.5050.5049.95-
May 13, 202451.1051.2550.8650.8650.31110
May 10, 202450.7750.9950.7750.8250.2710
May 09, 202450.8250.9050.3750.3749.83-
May 08, 202451.0451.1750.9250.9250.37-
May 07, 202451.3851.4951.0751.0750.5296
May 06, 202451.3451.5751.2551.2550.70400
May 03, 202451.2851.2851.0251.0250.47-
May 02, 202450.3050.7250.3050.6850.13300
Apr 30, 202450.3350.5050.2550.2549.71170
Apr 30, 20240.257 Dividend
Apr 29, 202450.4950.8650.0950.5849.7820
Apr 26, 202450.0450.4850.0450.1749.3841
Apr 25, 202449.7649.9449.5849.9449.14-
Apr 24, 202449.8850.1649.8049.8849.10225
Apr 23, 202449.9450.0049.7449.7448.95110
Apr 22, 202449.7249.8049.7149.7148.92-
Apr 19, 202448.6049.5448.6049.5448.76-
Apr 18, 202448.0548.3548.0548.3547.58-
Apr 17, 202447.9548.0647.9248.0647.30-
Apr 16, 202448.5048.5047.9948.3047.54-
Apr 15, 202449.0049.0048.5848.5847.8140
Apr 12, 202448.7648.9448.6948.6947.92100
Apr 11, 202448.5049.0448.5049.0448.27-
Apr 10, 202449.5549.7448.1248.1247.36-
Apr 09, 202449.2349.6749.2349.6748.89169
Apr 08, 202448.7549.1948.7549.1948.41-
Apr 05, 202448.5148.7348.2648.6747.9013
Apr 04, 202448.6049.0048.6048.8048.03200
Apr 03, 202448.9849.0648.5848.5847.82-
Apr 02, 202450.2350.2348.9248.9248.15140
Mar 28, 202449.4550.0249.4549.7949.00-
Mar 28, 20240.257 Dividend
Mar 27, 202448.7049.5548.6649.3448.3146
Mar 26, 202448.2548.4948.1148.4747.4528
Mar 25, 202448.2148.2948.0548.2847.27-
Mar 22, 202448.5448.5448.1448.4247.4130
Mar 21, 202448.1048.3948.1048.1047.0910
Mar 20, 202447.9048.2647.7347.7346.736
Mar 19, 202448.0048.0747.7647.7646.7620
Mar 18, 202448.1548.1947.8747.8946.8970
Mar 15, 202447.5747.7547.3847.3846.3915
Mar 14, 202447.8047.9047.1147.1146.1225
Mar 13, 202448.3848.4447.8747.8746.87-
Mar 12, 202448.6548.8048.2648.2647.25306
Mar 11, 202448.4548.9048.4548.5247.5039
Mar 08, 202447.8948.2247.8948.2247.21-
Mar 07, 202447.7847.8947.6647.6646.66-
Mar 06, 202448.1148.2047.6747.6746.67-
Mar 05, 202448.7948.7948.2348.2647.256
Mar 04, 202448.3048.3047.9848.1747.1619
Mar 01, 202448.2748.2747.3647.4746.4840
Feb 29, 202447.7548.1947.7548.0947.08115
Feb 29, 20240.2565 Dividend
Feb 28, 202448.2648.3548.0048.0046.74190
Feb 27, 202448.2248.7848.1748.1746.91298
Feb 26, 202448.9449.0048.0548.0546.79-
Feb 23, 202448.7449.0648.7449.0647.78-
Feb 22, 202448.6748.8048.6148.6147.3450
Feb 21, 202448.4648.6048.4048.6047.33-
Feb 20, 202449.0049.0048.2548.4447.1710
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...