Realty Income Corporation (BMV:O)
Mexico
· Delayed Price · Currency is MXN 1,130.02
-20.98 (-1.82%)
At close: Mar 6, 2026
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,130.02 | 1,130.02 | 1,130.02 | 1,130.02 | 1,130.02 | -1.82% | 7 |
| Mar 5, 2026 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 0.09% | 36 |
| Mar 4, 2026 | 1,199.99 | 1,199.99 | 1,150.00 | 1,150.00 | 1,150.00 | -2.13% | 21 |
| Mar 3, 2026 | 1,174.98 | 1,175.00 | 1,174.98 | 1,175.00 | 1,175.00 | 0.51% | 123 |
| Mar 2, 2026 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 3.25% | 32 |
| Feb 26, 2026 | 1,155.00 | 1,155.00 | 1,132.16 | 1,132.16 | 1,127.51 | -1.47% | 21 |
| Feb 24, 2026 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,144.28 | -0.09% | 26 |
| Feb 23, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,145.28 | 1.77% | 59 |
| Feb 20, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,125.36 | 0.44% | 16 |
| Feb 19, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,120.38 | 0.72% | 18 |
| Feb 18, 2026 | 1,137.00 | 1,137.00 | 1,117.00 | 1,117.00 | 1,112.41 | -1.76% | 188 |
| Feb 17, 2026 | 1,140.00 | 1,140.00 | 1,137.00 | 1,137.00 | 1,132.33 | 0.80% | 293 |
| Feb 13, 2026 | 1,119.62 | 1,128.00 | 1,119.62 | 1,128.00 | 1,123.37 | 0.71% | 25 |
| Feb 12, 2026 | 1,105.00 | 1,120.00 | 1,105.00 | 1,120.00 | 1,115.40 | 1.36% | 58 |
| Feb 11, 2026 | 1,095.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,100.46 | 0.09% | 36 |
| Feb 9, 2026 | 1,080.00 | 1,103.99 | 1,080.00 | 1,103.99 | 1,099.46 | 2.22% | 53 |
| Feb 6, 2026 | 1,102.00 | 1,102.00 | 1,080.00 | 1,080.00 | 1,075.56 | -2.17% | 41 |
| Feb 5, 2026 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,099.47 | 2.16% | 11 |
| Feb 4, 2026 | 1,069.50 | 1,080.70 | 1,069.50 | 1,080.70 | 1,076.26 | 2.00% | 66 |
| Feb 3, 2026 | 1,060.00 | 1,060.00 | 1,059.00 | 1,059.50 | 1,055.15 | -0.52% | 167 |
| Jan 30, 2026 | 1,065.03 | 1,065.03 | 1,065.03 | 1,065.03 | 1,060.66 | -1.93% | 10 |
| Jan 29, 2026 | 1,085.00 | 1,086.00 | 1,085.00 | 1,086.00 | 1,076.89 | 4.42% | 30 |
| Jan 28, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,031.28 | -0.67% | 11 |
| Jan 27, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,038.22 | -0.29% | 35 |
| Jan 26, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,041.19 | -0.47% | 19 |
| Jan 23, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,046.15 | -2.76% | 9 |
| Jan 22, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,075.90 | 0.46% | 14 |
| Jan 21, 2026 | 1,082.00 | 1,082.00 | 1,072.00 | 1,080.00 | 1,070.94 | -0.46% | 58 |
| Jan 20, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,075.90 | 3.14% | 51 |
| Jan 19, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,043.17 | -2.86% | 72 |
| Jan 16, 2026 | 1,073.00 | 1,083.00 | 1,073.00 | 1,083.00 | 1,073.91 | 0.74% | 280 |
| Jan 15, 2026 | 1,084.00 | 1,084.00 | 1,075.00 | 1,075.00 | 1,065.98 | 2.43% | 18 |
| Jan 13, 2026 | 1,055.00 | 1,055.00 | 1,049.50 | 1,049.50 | 1,040.70 | -0.10% | 22 |
| Jan 9, 2026 | 1,050.00 | 1,050.50 | 1,050.00 | 1,050.50 | 1,041.69 | 0.53% | 24 |
| Jan 8, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,036.23 | 1.75% | 33 |
| Jan 7, 2026 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,018.38 | 0.20% | 10 |
| Jan 6, 2026 | 1,025.10 | 1,025.10 | 1,025.00 | 1,025.00 | 1,016.40 | - | 37 |
| Jan 5, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,016.40 | 0.99% | 23 |
| Jan 2, 2026 | 1,010.16 | 1,015.00 | 1,003.00 | 1,015.00 | 1,006.48 | - | 134 |
| Dec 31, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,006.48 | -0.88% | 37 |
| Dec 30, 2025 | 1,015.00 | 1,024.00 | 1,015.00 | 1,024.00 | 1,010.60 | -0.10% | 28 |
| Dec 29, 2025 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,011.59 | 1.99% | 85 |
| Dec 23, 2025 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 991.85 | -1.03% | 118 |
| Dec 22, 2025 | 1,013.00 | 1,016.26 | 1,013.00 | 1,015.50 | 1,002.22 | -1.41% | 124 |
| Dec 19, 2025 | 1,041.00 | 1,041.00 | 1,024.00 | 1,030.00 | 1,016.53 | -1.06% | 75 |
| Dec 17, 2025 | 1,039.00 | 1,041.00 | 1,039.00 | 1,041.00 | 1,027.38 | 0.77% | 18 |
| Dec 16, 2025 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,019.49 | -0.67% | 10 |
| Dec 15, 2025 | 1,040.01 | 1,040.01 | 1,040.00 | 1,040.00 | 1,026.40 | - | 47 |
| Dec 11, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,026.40 | -0.35% | 5 |
| Dec 9, 2025 | 1,047.00 | 1,047.00 | 1,043.64 | 1,043.64 | 1,029.99 | -1.82% | 174 |
| Dec 8, 2025 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,049.09 | 0.28% | 13 |
| Dec 3, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,046.13 | - | 18 |
| Dec 1, 2025 | 1,043.00 | 1,060.00 | 1,043.00 | 1,060.00 | 1,046.13 | -0.93% | 74 |
| Nov 28, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,056.00 | - | 11 |
| Nov 27, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,051.12 | 1.90% | 39 |
| Nov 26, 2025 | 1,049.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,031.48 | 0.96% | 77 |
| Nov 25, 2025 | 1,045.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,021.65 | 0.48% | 55 |
| Nov 21, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,016.74 | -0.29% | 15 |
| Nov 20, 2025 | 1,045.00 | 1,045.00 | 1,038.00 | 1,038.00 | 1,019.69 | -0.19% | 27 |
| Nov 19, 2025 | 1,065.50 | 1,065.50 | 1,040.00 | 1,040.00 | 1,021.65 | -1.01% | 52 |
| Nov 18, 2025 | 1,050.66 | 1,050.66 | 1,050.66 | 1,050.66 | 1,032.12 | 1.12% | 108 |
| Nov 14, 2025 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,020.67 | - | 15 |
| Nov 13, 2025 | 1,042.50 | 1,042.50 | 1,039.00 | 1,039.00 | 1,020.67 | -0.34% | 141 |
| Nov 12, 2025 | 1,042.50 | 1,042.50 | 1,042.50 | 1,042.50 | 1,024.11 | 0.64% | 19 |
| Nov 10, 2025 | 1,048.13 | 1,048.13 | 1,035.00 | 1,035.92 | 1,017.64 | -1.16% | 214 |
| Nov 7, 2025 | 1,049.00 | 1,049.00 | 1,048.13 | 1,048.13 | 1,029.64 | -0.08% | 27 |
| Nov 6, 2025 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,030.49 | 0.09% | 36 |
| Nov 5, 2025 | 1,049.00 | 1,049.00 | 1,045.00 | 1,048.10 | 1,029.61 | 0.20% | 157 |
| Nov 4, 2025 | 1,050.35 | 1,050.35 | 1,043.60 | 1,046.00 | 1,027.55 | -2.70% | 189 |
| Nov 3, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,056.04 | - | 97 |
| Oct 31, 2025 | 1,074.00 | 1,075.00 | 1,074.00 | 1,075.00 | 1,056.04 | -0.46% | 70 |
| Oct 30, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,056.04 | 0.47% | 30 |
| Oct 29, 2025 | 1,110.00 | 1,110.00 | 1,075.00 | 1,075.00 | 1,051.15 | -3.15% | 46 |
| Oct 21, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,085.37 | 0.91% | 11 |
| Oct 20, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,075.59 | - | 208 |
| Oct 17, 2025 | 1,100.00 | 1,101.00 | 1,100.00 | 1,100.00 | 1,075.59 | 0.51% | 58 |
| Oct 15, 2025 | 1,094.46 | 1,094.46 | 1,094.46 | 1,094.46 | 1,070.18 | 1.34% | 109 |
| Oct 13, 2025 | 1,083.00 | 1,083.00 | 1,080.00 | 1,080.00 | 1,056.04 | -0.09% | 40 |
| Oct 10, 2025 | 1,082.19 | 1,082.19 | 1,081.00 | 1,081.00 | 1,057.02 | -0.18% | 121 |
| Oct 9, 2025 | 1,088.00 | 1,088.00 | 1,083.00 | 1,083.00 | 1,058.97 | -0.46% | 44 |
| Oct 8, 2025 | 1,120.00 | 1,120.00 | 1,086.51 | 1,088.00 | 1,063.86 | -1.09% | 101 |
| Oct 7, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,075.59 | - | 85 |
| Oct 6, 2025 | 1,108.83 | 1,108.83 | 1,100.00 | 1,100.00 | 1,075.59 | -0.80% | 40 |
| Oct 3, 2025 | 1,108.83 | 1,108.83 | 1,108.83 | 1,108.83 | 1,084.23 | - | 17 |
| Oct 2, 2025 | 1,108.83 | 1,108.83 | 1,108.83 | 1,108.83 | 1,084.23 | - | 18 |
| Sep 30, 2025 | 1,108.83 | 1,108.83 | 1,108.83 | 1,108.83 | 1,079.40 | -0.11% | 27 |
| Sep 24, 2025 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,080.53 | 2.49% | 15 |
| Sep 23, 2025 | 1,085.00 | 1,085.00 | 1,083.00 | 1,083.00 | 1,054.25 | - | 44 |
| Sep 22, 2025 | 1,080.02 | 1,100.00 | 1,080.00 | 1,083.00 | 1,054.25 | -0.67% | 201 |
| Sep 19, 2025 | 1,100.00 | 1,100.00 | 1,090.30 | 1,090.30 | 1,061.36 | -1.77% | 26 |
| Sep 18, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,080.53 | 0.91% | 14 |
| Sep 17, 2025 | 1,098.00 | 1,100.00 | 1,098.00 | 1,100.00 | 1,070.80 | -1.35% | 217 |
| Sep 15, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,085.40 | - | 11 |
| Sep 9, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,085.40 | 1.78% | 11 |