STOCKS TREAD WATER AHEAD OF FED RATE DECISION

The broad-based S&P 500 is down around 0.1% after nearing its own all-time high earlier

Realty Income Corporation (RY6.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

56.66

+0.16

(+0.28%)

As of 07:25PM CEST. Market open.

Time Period:

Sept 17, 2023 - Sept 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 17, 2024	56.16	56.77	56.16	56.66	56.66	190
Sept 16, 2024	56.24	56.82	56.24	56.50	56.50	1,244
Sept 13, 2024	56.01	56.69	56.01	56.30	56.30	70
Sept 12, 2024	56.71	57.29	56.12	56.24	56.24	459
Sept 11, 2024	56.95	57.11	56.41	56.41	56.41	47
Sept 10, 2024	57.16	57.28	56.61	56.81	56.81	390
Sept 09, 2024	56.31	56.84	56.22	56.38	56.38	81
Sept 06, 2024	56.19	56.31	55.96	55.96	55.96	275
Sept 05, 2024	56.75	56.75	55.94	55.94	55.94	814
Sept 04, 2024	55.76	56.64	55.76	56.57	56.57	30
Sept 03, 2024	55.75	56.54	55.75	56.24	56.24	619
Sept 03, 2024	0.263 Dividend
Sept 02, 2024	56.36	56.49	55.66	56.49	56.23	393
Aug 30, 2024	55.23	56.03	55.23	56.03	55.77	296
Aug 29, 2024	56.19	56.19	55.11	55.11	54.85	625
Aug 28, 2024	55.50	56.20	55.50	55.50	55.24	287
Aug 27, 2024	55.10	55.65	55.10	55.65	55.39	296
Aug 26, 2024	55.00	55.60	54.99	55.54	55.28	1,136
Aug 23, 2024	54.23	54.89	54.23	54.69	54.44	128
Aug 22, 2024	54.50	54.96	54.29	54.29	54.04	141
Aug 21, 2024	54.21	54.89	54.21	54.49	54.24	428
Aug 20, 2024	54.62	55.00	54.33	54.40	54.15	499
Aug 19, 2024	54.75	54.89	54.38	54.67	54.42	2,322
Aug 16, 2024	54.66	54.69	54.05	54.36	54.11	261
Aug 15, 2024	54.54	54.54	54.20	54.32	54.07	5
Aug 14, 2024	54.39	55.20	54.35	54.58	54.33	717
Aug 13, 2024	54.88	55.45	54.65	54.65	54.40	101
Aug 12, 2024	55.31	55.44	54.86	54.92	54.66	502
Aug 09, 2024	54.81	55.53	54.80	55.12	54.86	47
Aug 08, 2024	55.00	55.25	55.00	55.10	54.84	283
Aug 07, 2024	55.11	56.31	55.11	55.45	55.19	1,304
Aug 06, 2024	53.78	55.67	53.56	55.60	55.34	7,666
Aug 05, 2024	53.40	54.20	50.50	54.20	53.95	2,058
Aug 02, 2024	53.25	54.05	52.44	54.05	53.80	2,498
Aug 01, 2024	52.98	53.49	52.76	53.32	53.07	208
Aug 01, 2024	0.263 Dividend
Jul 31, 2024	54.14	54.39	53.40	53.41	52.90	492
Jul 30, 2024	53.99	54.04	53.50	53.96	53.44	1,650
Jul 29, 2024	53.22	53.90	53.22	53.66	53.15	465
Jul 26, 2024	52.69	53.54	52.69	53.44	52.93	275
Jul 25, 2024	52.47	53.51	52.47	52.95	52.44	732
Jul 24, 2024	52.71	53.35	52.68	52.68	52.18	1,733
Jul 23, 2024	52.57	53.31	52.57	52.89	52.38	139
Jul 22, 2024	53.04	53.04	52.45	52.54	52.04	6,927
Jul 19, 2024	52.99	53.26	52.71	52.84	52.34	70
Jul 18, 2024	53.09	53.54	52.49	53.06	52.55	1,004
Jul 17, 2024	51.48	52.51	51.48	52.51	52.01	257
Jul 16, 2024	51.50	51.74	51.36	51.50	51.01	1,007
Jul 15, 2024	50.91	51.79	50.91	51.10	50.61	2,192
Jul 12, 2024	50.53	51.03	50.53	51.00	50.51	371
Jul 11, 2024	49.69	50.90	49.11	50.63	50.15	859
Jul 10, 2024	48.60	49.24	48.60	49.03	48.56	601
Jul 09, 2024	48.99	49.12	48.88	49.12	48.65	74
Jul 08, 2024	49.18	49.33	48.81	49.12	48.65	796
Jul 05, 2024	48.60	48.99	48.42	48.88	48.41	642
Jul 04, 2024	48.74	49.10	48.74	49.10	48.63	320
Jul 03, 2024	48.95	49.10	48.47	48.93	48.46	360
Jul 02, 2024	48.70	49.10	48.56	48.87	48.40	422
Jul 01, 2024	49.24	49.35	48.33	48.60	48.13	2,900
Jul 01, 2024	0.263 Dividend
Jun 28, 2024	49.10	49.58	48.74	48.95	48.22	496
Jun 27, 2024	49.30	49.67	48.60	48.60	47.88	939
Jun 26, 2024	49.33	49.74	49.10	49.28	48.54	699
Jun 25, 2024	50.00	50.39	49.33	49.33	48.59	3,964
Jun 24, 2024	49.76	50.34	49.55	50.16	49.41	871
Jun 21, 2024	49.60	49.89	49.50	49.65	48.92	1,460
Jun 20, 2024	49.42	49.90	49.36	49.36	48.63	2,049
Jun 19, 2024	49.75	49.79	49.31	49.48	48.74	1,285
Jun 18, 2024	49.92	49.92	49.48	49.53	48.79	1,379
Jun 17, 2024	49.80	50.34	49.44	49.65	48.91	758
Jun 14, 2024	49.40	50.06	49.40	49.85	49.10	1,307
Jun 13, 2024	48.90	49.72	48.90	49.72	48.98	1,379
Jun 12, 2024	48.56	49.58	48.56	48.95	48.22	2,324
Jun 11, 2024	48.90	49.10	48.49	48.82	48.09	12,007
Jun 10, 2024	49.50	49.78	49.00	49.51	48.77	1,274
Jun 07, 2024	50.10	50.20	49.41	49.50	48.76	1,798
Jun 06, 2024	49.68	49.90	49.45	49.54	48.81	1,126
Jun 05, 2024	49.91	50.70	49.56	49.78	49.04	658
Jun 04, 2024	48.81	49.90	48.71	49.90	49.16	517
Jun 03, 2024	49.20	49.40	48.63	48.89	48.16	4,928
Jun 03, 2024	0.2625 Dividend
May 31, 2024	47.99	49.01	47.71	48.99	48.00	1,210
May 30, 2024	47.60	48.03	47.19	47.72	46.76	1,739
May 29, 2024	47.88	47.99	47.10	47.49	46.53	2,055
May 28, 2024	48.78	48.78	47.60	47.60	46.64	2,124
May 27, 2024	48.30	48.84	48.20	48.77	47.79	8,855
May 24, 2024	48.65	49.01	48.16	48.16	47.19	1,165
May 23, 2024	49.65	50.16	48.58	48.58	47.60	1,675
May 22, 2024	50.69	51.19	50.00	50.00	48.99	1,791
May 21, 2024	50.55	51.00	50.55	50.90	49.87	1,699
May 20, 2024	51.08	51.40	50.57	51.18	50.15	170
May 17, 2024	50.69	51.00	50.69	50.73	49.71	223
May 16, 2024	50.70	51.00	50.70	51.00	49.97	914
May 15, 2024	51.08	51.50	50.57	50.80	49.78	538
May 14, 2024	50.86	51.57	50.61	50.64	49.62	619
May 13, 2024	51.39	51.45	51.08	51.08	50.05	808
May 10, 2024	50.58	51.43	50.57	50.77	49.75	229
May 09, 2024	50.89	51.63	50.44	50.44	49.42	114
May 08, 2024	51.12	51.60	50.85	50.85	49.83	550
May 07, 2024	51.42	51.77	50.88	51.23	50.20	214
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,656.65-45.42(-0.19%)

S&P 5005,626.40-6.69(-0.12%)

DOW41,548.38-73.70(-0.18%)

CAD/USD0.7357-0.0005(-0.07%)

CRUDE OIL71.38+1.29(+1.84%)

Bitcoin CAD82,251.39+3,615.35(+4.60%)

STOCKS TREAD WATER AHEAD OF FED RATE DECISION

Realty Income Corporation (RY6.F)

S&P/TSX
23,656.65
-45.42(-0.19%)

S&P 500
5,626.40
-6.69(-0.12%)

DOW
41,548.38
-73.70(-0.18%)

CAD/USD
0.7357
-0.0005(-0.07%)

CRUDE OIL
71.38
+1.29(+1.84%)

Bitcoin CAD
82,251.39
+3,615.35(+4.60%)