Realty Income Corp (RY6.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:32PM CEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 48.92 | 49.40 | 48.81 | 48.83 | 48.57 | 1,989 |
| 27 June 2024 | 49.25 | 49.54 | 49.01 | 49.01 | 48.74 | 452 |
| 26 June 2024 | 49.41 | 49.69 | 49.26 | 49.26 | 48.99 | 249 |
| 25 June 2024 | 49.89 | 50.19 | 49.85 | 49.85 | 49.59 | 1,278 |
| 24 June 2024 | 49.76 | 49.83 | 49.74 | 49.74 | 49.47 | 138 |
| 21 June 2024 | 49.55 | 49.74 | 49.47 | 49.58 | 49.32 | 587 |
| 20 June 2024 | 49.51 | 49.73 | 49.21 | 49.36 | 49.09 | 158 |
| 19 June 2024 | 49.51 | 49.99 | 49.26 | 49.44 | 49.17 | 259 |
| 18 June 2024 | 49.47 | 49.67 | 49.46 | 49.61 | 49.34 | 1,414 |
| 17 June 2024 | 49.90 | 49.96 | 49.43 | 49.51 | 49.25 | 1,020 |
| 14 June 2024 | 49.51 | 49.83 | 49.51 | 49.77 | 49.50 | 630 |
| 13 June 2024 | 48.81 | 49.62 | 48.81 | 49.59 | 49.32 | 110 |
| 12 June 2024 | 48.65 | 49.10 | 48.65 | 48.74 | 48.48 | 182 |
| 11 June 2024 | 49.01 | 49.01 | 48.58 | 48.60 | 48.34 | 140 |
| 10 June 2024 | 49.49 | 49.60 | 49.20 | 49.22 | 48.95 | 1,466 |
| 07 June 2024 | 49.71 | 49.99 | 49.42 | 49.69 | 49.42 | 1,316 |
| 06 June 2024 | 49.60 | 49.90 | 49.42 | 49.65 | 49.39 | 2,473 |
| 05 June 2024 | 50.01 | 50.24 | 49.71 | 49.72 | 49.46 | 935 |
| 04 June 2024 | 49.04 | 49.92 | 48.76 | 49.76 | 49.49 | 693 |
| 03 June 2024 | 49.20 | 49.20 | 48.71 | 48.71 | 48.44 | 1,832 |
| 03 June 2024 | 0.2625 Dividend | |||||
| 31 May 2024 | 47.90 | 48.75 | 47.76 | 48.70 | 48.18 | 806 |
| 30 May 2024 | 47.28 | 47.87 | 47.22 | 47.81 | 47.29 | 2,283 |
| 29 May 2024 | 47.61 | 47.72 | 47.10 | 47.13 | 46.63 | 2,133 |
| 28 May 2024 | 48.31 | 48.76 | 47.67 | 47.67 | 47.16 | 1,883 |
| 27 May 2024 | 48.29 | 48.73 | 48.19 | 48.38 | 47.86 | 8,749 |
| 24 May 2024 | 48.56 | 48.79 | 48.12 | 48.15 | 47.63 | 297 |
| 23 May 2024 | 49.70 | 50.00 | 48.65 | 48.65 | 48.13 | 991 |
| 22 May 2024 | 50.79 | 50.96 | 50.10 | 50.10 | 49.56 | 1,769 |
| 21 May 2024 | 50.66 | 50.99 | 50.66 | 50.77 | 50.22 | 139 |
| 20 May 2024 | 50.81 | 51.05 | 50.81 | 51.05 | 50.50 | 133 |
| 17 May 2024 | 50.74 | 51.10 | 50.66 | 50.68 | 50.14 | 755 |
| 16 May 2024 | 50.89 | 50.94 | 50.76 | 50.94 | 50.39 | 726 |
| 15 May 2024 | 50.61 | 50.90 | 50.61 | 50.73 | 50.18 | 302 |
| 14 May 2024 | 51.09 | 51.14 | 50.62 | 50.62 | 50.08 | 886 |
| 13 May 2024 | 51.17 | 51.49 | 50.89 | 50.89 | 50.34 | 1,206 |
| 10 May 2024 | 50.78 | 51.11 | 50.78 | 51.11 | 50.56 | 787 |
| 09 May 2024 | 50.82 | 51.18 | 50.48 | 50.56 | 50.02 | 437 |
| 08 May 2024 | 51.05 | 51.47 | 50.79 | 51.02 | 50.47 | 817 |
| 07 May 2024 | 51.31 | 51.55 | 51.23 | 51.23 | 50.68 | 815 |
| 06 May 2024 | 51.59 | 51.59 | 51.29 | 51.48 | 50.93 | 920 |
| 03 May 2024 | 51.44 | 51.51 | 50.80 | 51.21 | 50.66 | 269 |
| 02 May 2024 | 50.54 | 51.15 | 50.54 | 51.15 | 50.60 | 267 |
| 30 Apr 2024 | 50.31 | 50.64 | 50.21 | 50.26 | 49.72 | 1,326 |
| 30 Apr 2024 | 0.257 Dividend | |||||
| 29 Apr 2024 | 50.26 | 50.78 | 50.21 | 50.68 | 49.88 | 230 |
| 26 Apr 2024 | 50.03 | 50.33 | 50.03 | 50.33 | 49.54 | 210 |
| 25 Apr 2024 | 49.76 | 50.04 | 49.46 | 49.85 | 49.06 | 176 |
| 24 Apr 2024 | 49.88 | 50.21 | 49.72 | 50.11 | 49.32 | 654 |
| 23 Apr 2024 | 49.90 | 50.01 | 49.75 | 49.79 | 49.01 | 790 |
| 22 Apr 2024 | 49.85 | 50.04 | 49.85 | 50.04 | 49.25 | 300 |
| 19 Apr 2024 | 48.60 | 49.69 | 48.54 | 49.58 | 48.80 | 318 |
| 18 Apr 2024 | 48.01 | 48.84 | 48.01 | 48.84 | 48.07 | 2,341 |
| 17 Apr 2024 | 48.05 | 48.14 | 47.72 | 48.14 | 47.38 | 291 |
| 16 Apr 2024 | 48.74 | 48.74 | 47.99 | 47.99 | 47.23 | 702 |
| 15 Apr 2024 | 48.94 | 49.15 | 48.53 | 48.53 | 47.76 | 499 |
| 12 Apr 2024 | 48.76 | 49.17 | 48.76 | 49.00 | 48.23 | 190 |
| 11 Apr 2024 | 48.51 | 49.13 | 48.51 | 49.11 | 48.34 | 362 |
| 10 Apr 2024 | 49.99 | 50.14 | 48.29 | 48.32 | 47.56 | 1,989 |
| 09 Apr 2024 | 49.40 | 50.02 | 49.35 | 49.90 | 49.11 | 701 |
| 08 Apr 2024 | 48.99 | 49.33 | 48.76 | 49.33 | 48.55 | 1,754 |
| 05 Apr 2024 | 48.51 | 48.97 | 48.51 | 48.97 | 48.20 | 546 |
| 04 Apr 2024 | 48.60 | 49.06 | 48.47 | 48.47 | 47.71 | 679 |
| 03 Apr 2024 | 49.01 | 49.25 | 48.67 | 48.67 | 47.90 | 595 |
| 02 Apr 2024 | 50.30 | 50.30 | 49.04 | 49.24 | 48.46 | 477 |
| 28 Mar 2024 | 49.46 | 50.22 | 49.46 | 50.22 | 49.43 | 1,352 |
| 28 Mar 2024 | 0.257 Dividend | |||||
| 27 Mar 2024 | 48.87 | 49.45 | 48.79 | 49.45 | 48.42 | 405 |
| 26 Mar 2024 | 48.26 | 48.55 | 48.26 | 48.55 | 47.54 | 176 |
| 25 Mar 2024 | 48.22 | 48.50 | 48.00 | 48.40 | 47.39 | 1,878 |
| 22 Mar 2024 | 48.50 | 48.79 | 48.18 | 48.30 | 47.29 | 550 |
| 21 Mar 2024 | 48.11 | 48.52 | 48.11 | 48.34 | 47.33 | 1,053 |
| 20 Mar 2024 | 47.91 | 48.21 | 47.82 | 48.14 | 47.13 | 199 |
| 19 Mar 2024 | 48.01 | 48.16 | 47.84 | 48.07 | 47.07 | 699 |
| 18 Mar 2024 | 48.20 | 48.20 | 47.85 | 47.94 | 46.94 | 810 |
| 15 Mar 2024 | 47.69 | 47.69 | 47.56 | 47.56 | 46.57 | 813 |
| 14 Mar 2024 | 47.81 | 47.99 | 47.14 | 47.52 | 46.53 | 2,287 |
| 13 Mar 2024 | 48.44 | 48.52 | 47.69 | 47.69 | 46.69 | 527 |
| 12 Mar 2024 | 48.66 | 48.78 | 48.27 | 48.50 | 47.49 | 3,408 |
| 11 Mar 2024 | 48.49 | 48.91 | 48.36 | 48.75 | 47.73 | 368 |
| 08 Mar 2024 | 47.85 | 48.33 | 47.85 | 48.25 | 47.24 | 1,214 |
| 07 Mar 2024 | 47.79 | 48.00 | 47.56 | 47.58 | 46.59 | 334 |
| 06 Mar 2024 | 48.12 | 48.33 | 47.61 | 47.76 | 46.76 | 3,961 |
| 05 Mar 2024 | 48.51 | 48.81 | 48.12 | 48.12 | 47.12 | 857 |
| 04 Mar 2024 | 48.29 | 48.67 | 47.84 | 48.57 | 47.56 | 295 |
| 01 Mar 2024 | 48.31 | 48.40 | 47.46 | 47.68 | 46.68 | 1,612 |
| 29 Feb 2024 | 47.76 | 48.37 | 47.76 | 48.19 | 47.18 | 813 |
| 29 Feb 2024 | 0.2565 Dividend | |||||
| 28 Feb 2024 | 48.27 | 48.39 | 47.96 | 48.07 | 46.82 | 469 |
| 27 Feb 2024 | 48.23 | 48.83 | 48.19 | 48.27 | 47.01 | 2,091 |
| 26 Feb 2024 | 48.95 | 49.14 | 48.17 | 48.40 | 47.14 | 2,396 |
| 23 Feb 2024 | 48.75 | 49.27 | 48.73 | 49.19 | 47.91 | 1,127 |
| 22 Feb 2024 | 48.67 | 49.01 | 48.53 | 48.83 | 47.56 | 531 |
| 21 Feb 2024 | 48.47 | 49.02 | 48.24 | 48.58 | 47.31 | 653 |
| 20 Feb 2024 | 49.01 | 49.39 | 48.25 | 48.54 | 47.27 | 1,802 |
| 19 Feb 2024 | 48.61 | 49.39 | 48.61 | 49.39 | 48.10 | 814 |
| 16 Feb 2024 | 48.39 | 48.59 | 48.00 | 48.51 | 47.24 | 506 |
| 15 Feb 2024 | 48.19 | 48.50 | 48.19 | 48.23 | 46.97 | 1,387 |
| 14 Feb 2024 | 48.11 | 48.50 | 47.82 | 47.94 | 46.69 | 200 |
| 13 Feb 2024 | 48.91 | 49.06 | 47.86 | 48.14 | 46.88 | 2,171 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.