Realty Income Corporation (BVMF:R1IN34)
Brazil
· Delayed Price · Currency is BRL 159.61
+4.96 (3.21%)
At close: Dec 5, 2025
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 151.55 | 156.50 | 151.55 | 155.87 | - | 0.79% | 39 |
| Dec 4, 2025 | 155.13 | 155.13 | 153.64 | 154.65 | 154.65 | 0.69% | 161 |
| Dec 3, 2025 | 153.45 | 154.05 | 152.88 | 153.59 | 153.59 | 0.39% | 47 |
| Dec 2, 2025 | 155.90 | 155.90 | 152.42 | 153.00 | 153.00 | -0.87% | 38 |
| Dec 1, 2025 | 151.01 | 154.35 | 151.01 | 154.35 | 154.35 | 0.88% | 98 |
| Nov 28, 2025 | 157.49 | 157.49 | 152.10 | 153.00 | 153.00 | -2.57% | 108 |
| Nov 27, 2025 | 161.14 | 161.14 | 149.00 | 157.04 | 157.04 | 1.99% | 97 |
| Nov 26, 2025 | 154.01 | 154.01 | 153.97 | 153.97 | 153.48 | 1.08% | 13 |
| Nov 25, 2025 | 152.40 | 154.13 | 152.23 | 152.33 | 151.85 | -0.44% | 41 |
| Nov 24, 2025 | 153.74 | 153.74 | 151.80 | 153.00 | 152.51 | - | 1,028 |
| Nov 21, 2025 | 151.44 | 154.50 | 151.44 | 153.00 | 152.51 | 1.08% | 1,018 |
| Nov 19, 2025 | 152.97 | 153.30 | 151.36 | 151.36 | 150.88 | -1.05% | 1,198 |
| Nov 18, 2025 | 152.46 | 152.97 | 151.51 | 152.97 | 152.48 | 0.97% | 502 |
| Nov 17, 2025 | 150.90 | 151.50 | 150.90 | 151.50 | 151.02 | 0.40% | 1,588 |
| Nov 14, 2025 | 151.91 | 151.91 | 149.26 | 150.90 | 150.42 | 0.33% | 1,994 |
| Nov 13, 2025 | 152.72 | 152.72 | 150.40 | 150.40 | 149.92 | -0.53% | 144 |
| Nov 12, 2025 | 150.16 | 151.20 | 150.16 | 151.20 | 150.72 | 0.39% | 110 |
| Nov 11, 2025 | 150.01 | 151.05 | 148.93 | 150.61 | 150.13 | 0.40% | 313 |
| Nov 10, 2025 | 153.17 | 153.17 | 149.49 | 150.01 | 149.53 | -1.08% | 244 |
| Nov 7, 2025 | 152.87 | 152.87 | 150.91 | 151.65 | 151.17 | 0.20% | 37 |
| Nov 6, 2025 | 150.20 | 151.65 | 150.16 | 151.35 | 150.87 | - | 234 |
| Nov 5, 2025 | 150.01 | 151.95 | 150.01 | 151.35 | 150.87 | -0.12% | 81 |
| Nov 4, 2025 | 155.04 | 156.00 | 150.73 | 151.53 | 151.05 | -2.87% | 295 |
| Nov 3, 2025 | 157.98 | 157.98 | 153.92 | 156.00 | 155.51 | -0.26% | 41 |
| Oct 31, 2025 | 155.84 | 156.41 | 154.10 | 156.41 | 155.91 | -3.75% | 169 |
| Oct 30, 2025 | 162.49 | 162.50 | 162.49 | 162.50 | 161.98 | 4.43% | 37 |
| Oct 29, 2025 | 164.99 | 164.99 | 155.60 | 155.60 | 154.62 | -1.89% | 62 |
| Oct 28, 2025 | 161.46 | 161.46 | 158.60 | 158.60 | 157.61 | -1.77% | 34 |
| Oct 27, 2025 | 161.50 | 162.08 | 160.65 | 161.45 | 160.44 | -0.68% | 22 |
| Oct 24, 2025 | 163.17 | 163.17 | 161.92 | 162.56 | 161.54 | 0.63% | 13 |
| Oct 23, 2025 | 159.38 | 162.25 | 159.38 | 161.55 | 160.54 | -0.67% | 101 |
| Oct 22, 2025 | 161.92 | 162.64 | 161.92 | 162.64 | 161.62 | 0.25% | 383 |
| Oct 21, 2025 | 163.73 | 164.10 | 161.48 | 162.24 | 161.22 | 0.19% | 79 |
| Oct 20, 2025 | 158.52 | 162.40 | 158.52 | 161.93 | 160.91 | 0.11% | 18 |
| Oct 17, 2025 | 163.15 | 164.00 | 161.76 | 161.76 | 160.75 | -0.09% | 37 |
| Oct 16, 2025 | 163.00 | 163.20 | 161.90 | 161.90 | 160.88 | -0.31% | 405 |
| Oct 15, 2025 | 162.39 | 162.40 | 160.48 | 162.40 | 161.38 | 0.79% | 68 |
| Oct 14, 2025 | 162.09 | 162.51 | 160.50 | 161.12 | 160.11 | 0.40% | 123 |
| Oct 13, 2025 | 159.20 | 160.64 | 158.67 | 160.48 | 159.47 | -0.32% | 671 |
| Oct 10, 2025 | 159.52 | 161.07 | 159.52 | 161.00 | 159.99 | 2.16% | 145 |
| Oct 9, 2025 | 160.15 | 160.15 | 157.60 | 157.60 | 156.61 | -0.61% | 64 |
| Oct 8, 2025 | 161.20 | 161.20 | 158.22 | 158.56 | 157.57 | -0.65% | 13 |
| Oct 7, 2025 | 161.12 | 161.12 | 159.60 | 159.60 | 158.60 | 0.05% | 36 |
| Oct 6, 2025 | 162.75 | 162.75 | 158.89 | 159.52 | 158.52 | -1.00% | 70 |
| Oct 3, 2025 | 160.79 | 162.72 | 160.79 | 161.13 | 160.12 | 0.41% | 147 |
| Oct 2, 2025 | 162.41 | 162.41 | 160.20 | 160.48 | 159.47 | -0.20% | 75 |
| Oct 1, 2025 | 160.20 | 161.79 | 160.20 | 160.80 | 159.79 | 0.31% | 47 |
| Sep 30, 2025 | 160.49 | 160.49 | 158.50 | 160.30 | 159.29 | -0.42% | 16 |
| Sep 29, 2025 | 158.21 | 161.44 | 158.21 | 160.98 | 159.48 | -0.28% | 27 |
| Sep 26, 2025 | 161.60 | 161.75 | 160.79 | 161.44 | 159.93 | 1.00% | 89 |
| Sep 25, 2025 | 160.96 | 160.96 | 159.36 | 159.84 | 158.35 | -0.09% | 53 |
| Sep 24, 2025 | 158.08 | 159.99 | 157.90 | 159.99 | 158.50 | 1.72% | 739 |
| Sep 23, 2025 | 157.60 | 158.00 | 156.96 | 157.28 | 155.81 | - | 74 |
| Sep 22, 2025 | 158.24 | 158.24 | 156.96 | 157.28 | 155.81 | -0.61% | 40 |
| Sep 19, 2025 | 157.92 | 158.24 | 157.28 | 158.24 | 156.76 | 0.95% | 55 |
| Sep 18, 2025 | 157.76 | 158.24 | 156.61 | 156.75 | 155.29 | -1.64% | 103 |
| Sep 17, 2025 | 160.16 | 160.16 | 159.04 | 159.36 | 157.87 | 0.37% | 53 |
| Sep 16, 2025 | 160.16 | 160.64 | 158.78 | 158.78 | 157.30 | -0.96% | 139 |
| Sep 15, 2025 | 161.75 | 162.40 | 160.32 | 160.32 | 158.82 | -2.24% | 149 |
| Sep 12, 2025 | 162.07 | 163.99 | 161.44 | 163.99 | 162.46 | 1.18% | 73 |
| Sep 11, 2025 | 156.80 | 162.07 | 156.80 | 162.07 | 160.56 | 1.29% | 39 |
| Sep 10, 2025 | 161.11 | 161.92 | 160.00 | 160.00 | 158.51 | -0.69% | 163 |
| Sep 9, 2025 | 160.45 | 161.11 | 160.00 | 161.11 | 159.61 | 0.90% | 86 |
| Sep 8, 2025 | 160.45 | 160.45 | 159.05 | 159.68 | 158.19 | -0.10% | 162 |
| Sep 5, 2025 | 158.40 | 159.84 | 158.40 | 159.84 | 158.35 | 0.53% | 3 |
| Sep 4, 2025 | 158.31 | 159.79 | 158.24 | 159.00 | 157.52 | 0.44% | 63 |
| Sep 3, 2025 | 160.08 | 160.08 | 157.00 | 158.31 | 156.83 | -0.11% | 55 |
| Sep 2, 2025 | 160.45 | 160.45 | 157.12 | 158.49 | 157.01 | -1.22% | 179 |
| Sep 1, 2025 | 160.45 | 160.45 | 160.45 | 160.45 | 158.95 | 0.15% | 41 |
| Aug 29, 2025 | 157.60 | 160.45 | 157.60 | 160.21 | 158.24 | 1.98% | 116 |
| Aug 28, 2025 | 159.50 | 160.45 | 156.67 | 157.10 | 155.17 | -1.32% | 121 |
| Aug 27, 2025 | 159.95 | 159.95 | 158.40 | 159.20 | 157.24 | 0.20% | 22 |
| Aug 26, 2025 | 157.88 | 158.88 | 156.64 | 158.88 | 156.92 | 0.63% | 55 |
| Aug 25, 2025 | 159.52 | 159.52 | 157.60 | 157.88 | 155.94 | -1.52% | 88 |
| Aug 22, 2025 | 163.68 | 164.00 | 160.00 | 160.32 | 158.35 | -2.15% | 91 |
| Aug 21, 2025 | 161.33 | 164.16 | 161.33 | 163.84 | 161.82 | -0.48% | 20 |
| Aug 20, 2025 | 162.50 | 164.63 | 162.50 | 164.63 | 162.60 | 1.48% | 178 |
| Aug 19, 2025 | 159.49 | 162.23 | 159.49 | 162.23 | 160.23 | 2.73% | 62 |
| Aug 18, 2025 | 159.29 | 159.29 | 156.96 | 157.92 | 155.97 | 0.13% | 36 |
| Aug 15, 2025 | 154.20 | 158.39 | 154.20 | 157.71 | 155.77 | 1.10% | 21 |
| Aug 14, 2025 | 156.48 | 156.80 | 156.00 | 156.00 | 154.08 | 0.40% | 13 |
| Aug 13, 2025 | 155.20 | 155.38 | 154.62 | 155.38 | 153.47 | 0.12% | 12 |
| Aug 12, 2025 | 155.84 | 156.00 | 153.92 | 155.20 | 153.29 | -0.92% | 35 |
| Aug 11, 2025 | 157.28 | 157.44 | 156.64 | 156.64 | 154.71 | 0.12% | 14 |
| Aug 8, 2025 | 153.00 | 157.20 | 153.00 | 156.45 | 154.52 | 0.91% | 83 |
| Aug 7, 2025 | 153.86 | 155.68 | 153.86 | 155.04 | 153.13 | -1.25% | 67 |
| Aug 6, 2025 | 157.26 | 157.60 | 157.00 | 157.00 | 155.07 | -0.68% | 24 |
| Aug 5, 2025 | 158.08 | 158.56 | 157.52 | 158.08 | 156.13 | 0.20% | 26 |
| Aug 4, 2025 | 158.67 | 158.67 | 156.48 | 157.76 | 155.82 | 0.43% | 59 |
| Aug 1, 2025 | 156.11 | 157.36 | 155.47 | 157.09 | 155.16 | 2.05% | 318 |
| Jul 31, 2025 | 156.14 | 157.36 | 153.93 | 153.93 | 152.03 | -3.21% | 258 |
| Jul 29, 2025 | 161.00 | 161.00 | 158.65 | 159.04 | 156.59 | -0.54% | 90 |
| Jul 28, 2025 | 162.60 | 162.60 | 159.90 | 159.90 | 157.44 | -1.60% | 132 |
| Jul 25, 2025 | 160.22 | 162.50 | 158.73 | 162.50 | 160.00 | 1.44% | 107 |
| Jul 24, 2025 | 159.36 | 161.00 | 159.36 | 160.20 | 157.73 | 0.34% | 31 |
| Jul 23, 2025 | 161.27 | 161.27 | 159.64 | 159.66 | 157.20 | -0.81% | 71 |
| Jul 22, 2025 | 156.01 | 160.96 | 156.01 | 160.96 | 158.48 | 2.34% | 98 |
| Jul 21, 2025 | 158.86 | 158.86 | 157.28 | 157.28 | 154.86 | - | 343 |
| Jul 18, 2025 | 158.07 | 158.07 | 156.20 | 157.28 | 154.86 | 0.50% | 25 |
| Jul 17, 2025 | 160.09 | 160.09 | 156.50 | 156.50 | 154.09 | -1.26% | 193 |