Australia markets closed

Realty Income Corporation (RY6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
48.88-0.22 (-0.44%)
At close: 05:03PM CEST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 202448.6048.9948.4248.8848.88642
04 July 202448.7449.1048.7449.1049.10320
03 July 202448.9549.1048.4748.9348.93360
02 July 202448.7049.1048.5648.8748.87422
01 July 202449.2449.3548.3348.6048.602,900
01 July 20240.263 Dividend
28 June 202449.1049.5848.7448.9548.69496
27 June 202449.3049.6748.6048.6048.34939
26 June 202449.3349.7449.1049.2849.01699
25 June 202450.0050.3949.3349.3349.063,964
24 June 202449.7650.3449.5550.1649.89871
21 June 202449.6049.8949.5049.6549.391,460
20 June 202449.4249.9049.3649.3649.092,049
19 June 202449.7549.7949.3149.4849.211,285
18 June 202449.9249.9249.4849.5349.261,379
17 June 202449.8050.3449.4449.6549.38758
14 June 202449.4050.0649.4049.8549.581,307
13 June 202448.9049.7248.9049.7249.451,379
12 June 202448.5649.5848.5648.9548.692,324
11 June 202448.9049.1048.4948.8248.5612,007
10 June 202449.5049.7849.0049.5149.241,274
07 June 202450.1050.2049.4149.5049.231,798
06 June 202449.6849.9049.4549.5449.281,126
05 June 202449.9150.7049.5649.7849.52658
04 June 202448.8149.9048.7149.9049.63517
03 June 202449.2049.4048.6348.8948.634,928
03 June 20240.2625 Dividend
31 May 202447.9949.0147.7148.9948.471,210
30 May 202447.6048.0347.1947.7247.211,739
29 May 202447.8847.9947.1047.4946.982,055
28 May 202448.7848.7847.6047.6047.092,124
27 May 202448.3048.8448.2048.7748.258,855
24 May 202448.6549.0148.1648.1647.641,165
23 May 202449.6550.1648.5848.5848.061,675
22 May 202450.6951.1950.0050.0049.461,791
21 May 202450.5551.0050.5550.9050.361,699
20 May 202451.0851.4050.5751.1850.63170
17 May 202450.6951.0050.6950.7350.19223
16 May 202450.7051.0050.7051.0050.45914
15 May 202451.0851.5050.5750.8050.26538
14 May 202450.8651.5750.6150.6450.10619
13 May 202451.3951.4551.0851.0850.53808
10 May 202450.5851.4350.5750.7750.23229
09 May 202450.8951.6350.4450.4449.90114
08 May 202451.1251.6050.8550.8550.31550
07 May 202451.4251.7750.8851.2350.68214
06 May 202451.6051.9151.4051.5450.99525
03 May 202451.0551.9951.0551.0950.54405
02 May 202450.5950.9450.1950.9350.38478
30 Apr 202450.5950.7250.0450.1949.65857
30 Apr 20240.257 Dividend
29 Apr 202450.3550.8950.3150.8650.06932
26 Apr 202450.0450.5149.9950.1749.38212
25 Apr 202450.2050.5249.5050.0349.24655
24 Apr 202449.8350.3149.5850.2849.491,341
23 Apr 202450.5150.5149.8049.9249.14773
22 Apr 202450.1250.1249.5049.9649.172,505
19 Apr 202448.7849.6748.6949.4748.69468
18 Apr 202448.0048.7648.0048.7647.99556
17 Apr 202447.7848.3147.7648.3147.551,448
16 Apr 202448.7448.8047.9548.0047.251,594
15 Apr 202448.8249.5048.5848.5847.811,065
12 Apr 202448.6949.5148.6848.9448.18363
11 Apr 202448.4449.1048.2848.9948.23814
10 Apr 202450.0150.2048.3048.7848.013,825
09 Apr 202449.8150.0949.3150.0949.302,753
08 Apr 202449.3349.4748.7749.4048.631,092
05 Apr 202448.5149.1948.3048.7447.97685
04 Apr 202448.5349.2648.5348.5547.79526
03 Apr 202449.4949.5648.6548.7647.99864
02 Apr 202450.4050.4048.9648.9648.192,689
28 Mar 202450.1250.2249.3850.1049.311,464
28 Mar 20240.257 Dividend
27 Mar 202448.9849.5248.4749.4748.44769
26 Mar 202448.0048.8748.0048.5247.511,016
25 Mar 202448.1248.5448.1048.2247.22727
22 Mar 202448.8448.9848.3748.3747.36675
21 Mar 202447.8248.5247.8148.2547.25331
20 Mar 202448.3348.4847.8648.0847.08530
19 Mar 202448.4648.4647.6948.1547.151,501
18 Mar 202448.2048.4247.8648.1347.13799
15 Mar 202447.4148.0847.4147.8446.84567
14 Mar 202447.6948.4547.2747.3646.374,527
13 Mar 202448.4348.6647.8047.8246.82760
12 Mar 202448.8048.8548.0648.5147.50884
11 Mar 202448.7449.0448.5048.8747.851,491
08 Mar 202447.8848.4847.8848.4847.47910
07 Mar 202448.2548.5747.7847.7946.80229
06 Mar 202448.5148.6947.7047.7046.711,012
05 Mar 202448.7948.8048.2648.5047.49297
04 Mar 202448.5448.7147.9048.7147.701,978
01 Mar 202448.1048.6547.5047.8546.851,615
29 Feb 202448.4348.8247.9148.0947.091,830
29 Feb 20240.2565 Dividend
28 Feb 202448.3048.6047.9047.9046.651,221
27 Feb 202448.2248.9048.2048.2046.941,018
26 Feb 202449.3049.3148.1848.1846.921,438
23 Feb 202448.6849.4048.6248.8747.601,318
22 Feb 202449.0149.2648.6248.7447.471,243
21 Feb 202448.4149.4747.9948.6347.36767
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...