Realty Income Corporation (BMV:O)
Mexico
· Delayed Price · Currency is MXN 1,095.00
-18.00 (-1.62%)
At close: Apr 27, 2026
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.62% | 12 |
| Apr 23, 2026 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | - | 11 |
| Apr 21, 2026 | 1,120.00 | 1,120.00 | 1,113.00 | 1,113.00 | 1,113.00 | -1.07% | 127 |
| Apr 20, 2026 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.44% | 58 |
| Apr 17, 2026 | 1,105.00 | 1,130.00 | 1,105.00 | 1,130.00 | 1,130.00 | 1.80% | 41 |
| Apr 16, 2026 | 1,105.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,110.00 | 0.45% | 18 |
| Apr 15, 2026 | 1,108.00 | 1,108.00 | 1,100.01 | 1,105.00 | 1,105.00 | -0.27% | 62 |
| Apr 14, 2026 | 1,104.00 | 1,108.00 | 1,104.00 | 1,108.00 | 1,108.00 | 0.36% | 47 |
| Apr 9, 2026 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 2.41% | 10 |
| Apr 8, 2026 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | -2.00% | 12 |
| Apr 1, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2.61% | 14 |
| Mar 25, 2026 | 1,069.00 | 1,072.00 | 1,069.00 | 1,072.00 | 1,067.10 | -1.74% | 85 |
| Mar 24, 2026 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,086.01 | -0.82% | 13 |
| Mar 23, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,094.97 | -1.79% | 22 |
| Mar 19, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,114.88 | -1.06% | 14 |
| Mar 18, 2026 | 1,130.00 | 1,132.00 | 1,130.00 | 1,132.00 | 1,126.82 | -0.70% | 16 |
| Mar 17, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,134.79 | -2.15% | 14 |
| Mar 13, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,159.67 | 2.91% | 15 |
| Mar 11, 2026 | 1,199.99 | 1,199.99 | 1,132.02 | 1,132.02 | 1,126.84 | -1.56% | 14 |
| Mar 10, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,144.74 | 1.77% | 50 |
| Mar 6, 2026 | 1,130.02 | 1,130.02 | 1,130.02 | 1,130.02 | 1,124.85 | -1.82% | 7 |
| Mar 5, 2026 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,145.73 | 0.09% | 36 |
| Mar 4, 2026 | 1,199.99 | 1,199.99 | 1,150.00 | 1,150.00 | 1,144.74 | -2.13% | 21 |
| Mar 3, 2026 | 1,174.98 | 1,175.00 | 1,174.98 | 1,175.00 | 1,169.62 | 0.51% | 123 |
| Mar 2, 2026 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,163.65 | 3.25% | 32 |
| Feb 26, 2026 | 1,155.00 | 1,155.00 | 1,132.16 | 1,132.16 | 1,122.35 | -1.47% | 21 |
| Feb 24, 2026 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,139.05 | -0.09% | 26 |
| Feb 23, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,140.04 | 1.77% | 59 |
| Feb 20, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,120.21 | 0.44% | 16 |
| Feb 19, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,115.25 | 0.72% | 18 |
| Feb 18, 2026 | 1,137.00 | 1,137.00 | 1,117.00 | 1,117.00 | 1,107.32 | -1.76% | 188 |
| Feb 17, 2026 | 1,140.00 | 1,140.00 | 1,137.00 | 1,137.00 | 1,127.15 | 0.80% | 293 |
| Feb 13, 2026 | 1,119.62 | 1,128.00 | 1,119.62 | 1,128.00 | 1,118.23 | 0.71% | 25 |
| Feb 12, 2026 | 1,105.00 | 1,120.00 | 1,105.00 | 1,120.00 | 1,110.30 | 1.36% | 58 |
| Feb 11, 2026 | 1,095.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,095.43 | 0.09% | 36 |
| Feb 9, 2026 | 1,080.00 | 1,103.99 | 1,080.00 | 1,103.99 | 1,094.43 | 2.22% | 53 |
| Feb 6, 2026 | 1,102.00 | 1,102.00 | 1,080.00 | 1,080.00 | 1,070.64 | -2.17% | 41 |
| Feb 5, 2026 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,094.44 | 2.16% | 11 |
| Feb 4, 2026 | 1,069.50 | 1,080.70 | 1,069.50 | 1,080.70 | 1,071.34 | 2.00% | 66 |
| Feb 3, 2026 | 1,060.00 | 1,060.00 | 1,059.00 | 1,059.50 | 1,050.32 | -0.52% | 167 |
| Jan 30, 2026 | 1,065.03 | 1,065.03 | 1,065.03 | 1,065.03 | 1,055.80 | -1.93% | 10 |
| Jan 29, 2026 | 1,085.00 | 1,086.00 | 1,085.00 | 1,086.00 | 1,071.96 | 4.42% | 30 |
| Jan 28, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,026.56 | -0.67% | 11 |
| Jan 27, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,033.47 | -0.29% | 35 |
| Jan 26, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,036.43 | -0.47% | 19 |
| Jan 23, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,041.36 | -2.76% | 9 |
| Jan 22, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,070.98 | 0.46% | 14 |
| Jan 21, 2026 | 1,082.00 | 1,082.00 | 1,072.00 | 1,080.00 | 1,066.04 | -0.46% | 58 |
| Jan 20, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,070.98 | 3.14% | 51 |
| Jan 19, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,038.40 | -2.86% | 72 |
| Jan 16, 2026 | 1,073.00 | 1,083.00 | 1,073.00 | 1,083.00 | 1,069.00 | 0.74% | 280 |
| Jan 15, 2026 | 1,084.00 | 1,084.00 | 1,075.00 | 1,075.00 | 1,061.11 | 2.43% | 18 |
| Jan 13, 2026 | 1,055.00 | 1,055.00 | 1,049.50 | 1,049.50 | 1,035.93 | -0.10% | 22 |
| Jan 9, 2026 | 1,050.00 | 1,050.50 | 1,050.00 | 1,050.50 | 1,036.92 | 0.53% | 24 |
| Jan 8, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,031.49 | 1.75% | 33 |
| Jan 7, 2026 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,013.73 | 0.20% | 10 |
| Jan 6, 2026 | 1,025.10 | 1,025.10 | 1,025.00 | 1,025.00 | 1,011.75 | - | 37 |
| Jan 5, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,011.75 | 0.99% | 23 |
| Jan 2, 2026 | 1,010.16 | 1,015.00 | 1,003.00 | 1,015.00 | 1,001.88 | - | 134 |
| Dec 31, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,001.88 | -0.88% | 37 |
| Dec 30, 2025 | 1,015.00 | 1,024.00 | 1,015.00 | 1,024.00 | 1,005.98 | -0.10% | 28 |
| Dec 29, 2025 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,006.96 | 1.99% | 85 |
| Dec 23, 2025 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 987.32 | -1.03% | 118 |
| Dec 22, 2025 | 1,013.00 | 1,016.26 | 1,013.00 | 1,015.50 | 997.63 | -1.41% | 124 |
| Dec 19, 2025 | 1,041.00 | 1,041.00 | 1,024.00 | 1,030.00 | 1,011.88 | -1.06% | 75 |
| Dec 17, 2025 | 1,039.00 | 1,041.00 | 1,039.00 | 1,041.00 | 1,022.68 | 0.77% | 18 |
| Dec 16, 2025 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,014.82 | -0.67% | 10 |
| Dec 15, 2025 | 1,040.01 | 1,040.01 | 1,040.00 | 1,040.00 | 1,021.70 | - | 47 |
| Dec 11, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.70 | -0.35% | 5 |
| Dec 9, 2025 | 1,047.00 | 1,047.00 | 1,043.64 | 1,043.64 | 1,025.28 | -1.82% | 174 |
| Dec 8, 2025 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,044.30 | 0.28% | 13 |
| Dec 3, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,041.35 | - | 18 |
| Dec 1, 2025 | 1,043.00 | 1,060.00 | 1,043.00 | 1,060.00 | 1,041.35 | -0.93% | 74 |
| Nov 28, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,051.17 | - | 11 |
| Nov 27, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,046.32 | 1.90% | 39 |
| Nov 26, 2025 | 1,049.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,026.76 | 0.96% | 77 |
| Nov 25, 2025 | 1,045.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,016.98 | 0.48% | 55 |
| Nov 21, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,012.09 | -0.29% | 15 |
| Nov 20, 2025 | 1,045.00 | 1,045.00 | 1,038.00 | 1,038.00 | 1,015.02 | -0.19% | 27 |
| Nov 19, 2025 | 1,065.50 | 1,065.50 | 1,040.00 | 1,040.00 | 1,016.98 | -1.01% | 52 |
| Nov 18, 2025 | 1,050.66 | 1,050.66 | 1,050.66 | 1,050.66 | 1,027.40 | 1.12% | 108 |
| Nov 14, 2025 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,016.00 | - | 15 |
| Nov 13, 2025 | 1,042.50 | 1,042.50 | 1,039.00 | 1,039.00 | 1,016.00 | -0.34% | 141 |
| Nov 12, 2025 | 1,042.50 | 1,042.50 | 1,042.50 | 1,042.50 | 1,019.42 | 0.64% | 19 |
| Nov 10, 2025 | 1,048.13 | 1,048.13 | 1,035.00 | 1,035.92 | 1,012.99 | -1.16% | 214 |
| Nov 7, 2025 | 1,049.00 | 1,049.00 | 1,048.13 | 1,048.13 | 1,024.93 | -0.08% | 27 |
| Nov 6, 2025 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,025.78 | 0.09% | 36 |
| Nov 5, 2025 | 1,049.00 | 1,049.00 | 1,045.00 | 1,048.10 | 1,024.90 | 0.20% | 157 |
| Nov 4, 2025 | 1,050.35 | 1,050.35 | 1,043.60 | 1,046.00 | 1,022.85 | -2.70% | 189 |
| Nov 3, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,051.20 | - | 97 |
| Oct 31, 2025 | 1,074.00 | 1,075.00 | 1,074.00 | 1,075.00 | 1,051.20 | -0.46% | 70 |
| Oct 30, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,051.21 | 0.47% | 30 |