Skip to main content
Realty Income Corporation (BVMF:R1IN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
170.51
-0.02 (-0.01%)
At close: Mar 6, 2026

Realty Income Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026171.50171.50169.54170.51170.51-0.01%126
Mar 5, 2026173.06173.06169.68170.53170.53-1.00%111
Mar 4, 2026177.09177.09171.18172.25172.25-1.87%58
Mar 3, 2026176.84177.09174.97175.54175.540.26%549
Mar 2, 2026173.39175.44172.56175.08175.081.53%335
Feb 27, 2026167.01174.75167.01172.45172.453.26%219
Feb 26, 2026171.41175.00167.01167.01167.01-1.59%24
Feb 25, 2026171.12171.12167.50169.71169.23-0.82%55
Feb 24, 2026172.71173.85170.42171.12170.64-0.92%115
Feb 23, 2026171.70172.71171.19172.71172.220.98%68
Feb 20, 2026171.70171.87170.52171.03170.550.30%74
Feb 19, 2026171.88171.88169.83170.52170.04-0.19%308
Feb 18, 2026172.04172.04169.53170.85170.37-0.69%167
Feb 13, 2026169.65172.37169.65172.04171.561.58%204
Feb 12, 2026168.51172.03167.25169.37168.891.15%328
Feb 11, 2026168.07168.07165.58167.44166.970.63%202
Feb 10, 2026164.84166.39163.70166.39165.921.95%527
Feb 9, 2026160.34164.01160.34163.20162.74-1.13%69
Feb 6, 2026166.99166.99163.55165.07164.61-0.81%143
Feb 5, 2026160.71167.01160.71166.42165.951.48%316
Feb 4, 2026160.00164.80160.00163.99163.531.49%262
Feb 3, 2026157.42162.07157.42161.59161.141.38%294
Feb 2, 2026161.05162.00159.39159.39158.94-0.38%117
Jan 30, 2026156.01160.00156.01160.00159.552.56%316
Jan 29, 2026160.00162.00154.49156.00155.56-2.50%433
Jan 28, 2026156.18162.46156.18160.00159.071.27%30
Jan 27, 2026163.99163.99157.80158.00157.09-1.05%201
Jan 26, 2026160.16161.28159.05159.68158.76-0.30%309
Jan 23, 2026163.06163.06159.36160.16159.23-0.79%530
Jan 22, 2026163.88164.48160.96161.44160.51-1.49%77
Jan 21, 2026162.90165.40162.89163.88162.93-1.41%133
Jan 20, 2026159.84166.56159.84166.23165.271.91%97
Jan 19, 2026161.00168.84161.00163.11162.17-1.27%210
Jan 16, 2026162.33165.57162.33165.20164.241.77%45
Jan 15, 2026161.00162.72161.00162.33161.390.44%56
Jan 14, 2026159.64162.72159.64161.62160.681.62%208
Jan 13, 2026159.29159.66157.77159.04158.120.84%175
Jan 12, 2026158.04158.72156.32157.71156.800.79%69
Jan 9, 2026159.23159.23156.15156.47155.56-0.75%267
Jan 8, 2026154.53157.79153.63157.65156.741.74%225
Jan 7, 2026155.39156.29154.00154.95154.051.08%24
Jan 6, 2026157.28157.28153.20153.30152.41-2.53%1,698
Jan 5, 2026157.41157.41154.41157.28156.370.92%236
Jan 2, 2026158.79158.79152.50155.85154.95-1.54%366
Dec 30, 2025149.34158.29149.34158.29157.370.37%48
Dec 29, 2025156.25158.25154.92157.70156.290.93%68
Dec 26, 2025156.55158.46153.99156.25154.850.81%476
Dec 23, 2025157.44158.50155.00155.00153.62-1.55%182
Dec 22, 2025153.97158.23153.97157.44156.030.20%223
Dec 19, 2025159.01159.01156.71157.12155.72-0.20%37
Dec 18, 2025162.50162.50156.17157.43156.02-1.01%268
Dec 17, 2025158.55159.36157.94159.03157.610.81%42
Dec 16, 2025158.40158.72157.29157.76156.350.31%40
Dec 15, 2025157.36157.36155.80157.27155.870.94%251
Dec 12, 2025155.80157.05154.50155.80154.411.00%39
Dec 11, 2025154.42155.36153.93154.25152.87-1.03%749
Dec 10, 2025157.08157.08155.00155.85154.460.21%5,556
Dec 9, 2025157.60157.60155.36155.52154.13-0.61%67
Dec 8, 2025156.41158.40156.41156.48155.08-1.96%174
Dec 5, 2025151.55160.65151.55159.61158.183.21%362
Dec 4, 2025155.13155.13153.64154.65153.270.69%161
Dec 3, 2025153.45154.05152.88153.59152.220.39%47
Dec 2, 2025155.90155.90152.42153.00151.63-0.87%38
Dec 1, 2025151.01154.35151.01154.35152.970.88%98
Nov 28, 2025157.49157.49152.10153.00151.63-2.57%108
Nov 27, 2025161.14161.14149.00157.04155.641.99%97
Nov 26, 2025154.01154.01153.97153.97152.101.08%13
Nov 25, 2025152.40154.13152.23152.33150.48-0.44%41
Nov 24, 2025153.74153.74151.80153.00151.14-1,028
Nov 21, 2025151.44154.50151.44153.00151.141.08%1,018
Nov 19, 2025152.97153.30151.36151.36149.52-1.05%1,198
Nov 18, 2025152.46152.97151.51152.97151.110.97%502
Nov 17, 2025150.90151.50150.90151.50149.660.40%1,588
Nov 14, 2025151.91151.91149.26150.90149.070.33%1,994
Nov 13, 2025152.72152.72150.40150.40148.58-0.53%144
Nov 12, 2025150.16151.20150.16151.20149.370.39%110
Nov 11, 2025150.01151.05148.93150.61148.780.40%313
Nov 10, 2025153.17153.17149.49150.01148.19-1.08%244
Nov 7, 2025152.87152.87150.91151.65149.810.20%37
Nov 6, 2025150.20151.65150.16151.35149.51-234
Nov 5, 2025150.01151.95150.01151.35149.51-0.12%81
Nov 4, 2025155.04156.00150.73151.53149.69-2.87%295
Nov 3, 2025157.98157.98153.92156.00154.11-0.26%41
Oct 31, 2025155.84156.41154.10156.41154.51-3.75%169
Oct 30, 2025162.49162.50162.49162.50160.534.43%37
Oct 29, 2025164.99164.99155.60155.60153.23-1.89%62
Oct 28, 2025161.46161.46158.60158.60156.19-1.77%34
Oct 27, 2025161.50162.08160.65161.45159.00-0.68%22
Oct 24, 2025163.17163.17161.92162.56160.090.63%13
Oct 23, 2025159.38162.25159.38161.55159.09-0.67%101
Oct 22, 2025161.92162.64161.92162.64160.170.25%383
Oct 21, 2025163.73164.10161.48162.24159.770.19%79
Oct 20, 2025158.52162.40158.52161.93159.470.11%18
Oct 17, 2025163.15164.00161.76161.76159.30-0.09%37
Oct 16, 2025163.00163.20161.90161.90159.44-0.31%405
Oct 15, 2025162.39162.40160.48162.40159.930.79%68
Oct 14, 2025162.09162.51160.50161.12158.670.40%123
Oct 13, 2025159.20160.64158.67160.48158.04-0.32%671
Oct 10, 2025159.52161.07159.52161.00158.552.16%145
Oct 9, 2025160.15160.15157.60157.60155.20-0.61%64