Skip to main content
Realty Income Corporation (BVMF:R1IN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
161.00
-3.93 (-2.38%)
Last updated: Apr 28, 2026, 2:48 PM GMT-3

Realty Income Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026160.29164.93155.86164.93164.933.93%116
Apr 24, 2026160.80165.00157.60158.70158.70-1.31%366
Apr 23, 2026159.50160.80157.90160.80160.801.82%389
Apr 22, 2026163.42163.42157.59157.92157.92-2.40%1,424
Apr 20, 2026164.98164.98161.80161.80161.80-1.55%95
Apr 17, 2026162.50164.34160.80164.34164.341.90%160
Apr 16, 2026160.96161.28160.23161.28161.281.20%59
Apr 15, 2026160.80160.80159.04159.36159.360.10%267
Apr 14, 2026159.58159.58157.45159.20159.200.76%24
Apr 13, 2026160.00160.15157.43158.00158.00-0.35%153
Apr 10, 2026161.45161.45158.45158.56158.56-0.81%372
Apr 9, 2026162.49162.49159.84159.85159.85-1.38%44
Apr 8, 2026157.58162.09157.58162.09162.090.80%119
Apr 7, 2026155.60160.80155.60160.80160.801.27%613
Apr 6, 2026162.49162.49158.73158.78158.78-1.32%200
Apr 2, 2026161.18161.59159.58160.90160.900.83%306
Apr 1, 2026159.20159.58157.80159.58159.58-0.03%380
Mar 31, 2026160.00161.27158.20159.62159.621.19%190
Mar 30, 2026162.20162.20157.00157.74157.74-1.77%38
Mar 27, 2026157.12160.60157.12160.59160.123.61%118
Mar 26, 2026159.60159.60155.00155.00154.54-2.25%94
Mar 25, 2026161.25161.25156.32158.57158.10-0.68%328
Mar 24, 2026159.99160.79159.65159.65159.180.08%138
Mar 23, 2026163.50163.50159.52159.52159.05-1.46%164
Mar 20, 2026165.39165.39161.88161.88161.40-1.32%305
Mar 19, 2026166.57166.57163.45164.04163.56-0.53%91
Mar 18, 2026167.39167.39164.50164.92164.44-1.48%55
Mar 17, 2026170.51170.51167.40167.40166.91-1.82%140
Mar 16, 2026171.54171.70170.51170.51170.01-0.60%177
Mar 13, 2026171.00172.38171.00171.54171.040.60%613
Mar 12, 2026167.22170.51167.22170.51170.012.45%182
Mar 11, 2026167.00167.00165.98166.43165.94-0.81%18
Mar 10, 2026168.29168.46167.35167.79167.300.22%112
Mar 9, 2026170.45170.45166.89167.42166.93-1.81%230
Mar 6, 2026171.50171.50169.54170.51170.01-0.01%126
Mar 5, 2026173.06173.06169.68170.53170.03-1.00%111
Mar 4, 2026177.09177.09171.18172.25171.74-1.87%58
Mar 3, 2026176.84177.09174.97175.54175.020.26%549
Mar 2, 2026173.39175.44172.56175.08174.571.53%335
Feb 27, 2026167.01174.75167.01172.45171.943.26%219
Feb 26, 2026171.41175.00167.01167.01166.52-1.59%24
Feb 25, 2026171.12171.12167.50169.71168.73-0.82%55
Feb 24, 2026172.71173.85170.42171.12170.13-0.92%115
Feb 23, 2026171.70172.71171.19172.71171.710.98%68
Feb 20, 2026171.70171.87170.52171.03170.040.30%74
Feb 19, 2026171.88171.88169.83170.52169.54-0.19%308
Feb 18, 2026172.04172.04169.53170.85169.87-0.69%167
Feb 13, 2026169.65172.37169.65172.04171.051.58%204
Feb 12, 2026168.51172.03167.25169.37168.391.15%328
Feb 11, 2026168.07168.07165.58167.44166.470.63%202
Feb 10, 2026164.84166.39163.70166.39165.431.95%527
Feb 9, 2026160.34164.01160.34163.20162.26-1.13%69
Feb 6, 2026166.99166.99163.55165.07164.12-0.81%143
Feb 5, 2026160.71167.01160.71166.42165.461.48%316
Feb 4, 2026160.00164.80160.00163.99163.041.49%262
Feb 3, 2026157.42162.07157.42161.59160.661.38%294
Feb 2, 2026161.05162.00159.39159.39158.47-0.38%117
Jan 30, 2026156.01160.00156.01160.00159.082.56%316
Jan 29, 2026160.00162.00154.49156.00155.10-2.50%433
Jan 28, 2026156.18162.46156.18160.00158.601.27%30
Jan 27, 2026163.99163.99157.80158.00156.62-1.05%201
Jan 26, 2026160.16161.28159.05159.68158.29-0.30%309
Jan 23, 2026163.06163.06159.36160.16158.76-0.79%530
Jan 22, 2026163.88164.48160.96161.44160.03-1.49%77
Jan 21, 2026162.90165.40162.89163.88162.45-1.41%133
Jan 20, 2026159.84166.56159.84166.23164.781.91%97
Jan 19, 2026161.00168.84161.00163.11161.69-1.27%210
Jan 16, 2026162.33165.57162.33165.20163.761.77%45
Jan 15, 2026161.00162.72161.00162.33160.910.44%56
Jan 14, 2026159.64162.72159.64161.62160.211.62%208
Jan 13, 2026159.29159.66157.77159.04157.650.84%175
Jan 12, 2026158.04158.72156.32157.71156.330.79%69
Jan 9, 2026159.23159.23156.15156.47155.10-0.75%267
Jan 8, 2026154.53157.79153.63157.65156.271.74%225
Jan 7, 2026155.39156.29154.00154.95153.601.08%24
Jan 6, 2026157.28157.28153.20153.30151.96-2.53%1,698
Jan 5, 2026157.41157.41154.41157.28155.910.92%236
Jan 2, 2026158.79158.79152.50155.85154.49-1.54%366
Dec 30, 2025149.34158.29149.34158.29156.910.37%48
Dec 29, 2025156.25158.25154.92157.70155.830.93%68
Dec 26, 2025156.55158.46153.99156.25154.400.81%476
Dec 23, 2025157.44158.50155.00155.00153.16-1.55%182
Dec 22, 2025153.97158.23153.97157.44155.570.20%223
Dec 19, 2025159.01159.01156.71157.12155.26-0.20%37
Dec 18, 2025162.50162.50156.17157.43155.56-1.01%268
Dec 17, 2025158.55159.36157.94159.03157.140.81%42
Dec 16, 2025158.40158.72157.29157.76155.890.31%40
Dec 15, 2025157.36157.36155.80157.27155.400.94%251
Dec 12, 2025155.80157.05154.50155.80153.951.00%39
Dec 11, 2025154.42155.36153.93154.25152.42-1.03%749
Dec 10, 2025157.08157.08155.00155.85154.000.21%5,556
Dec 9, 2025157.60157.60155.36155.52153.67-0.61%67
Dec 8, 2025156.41158.40156.41156.48154.62-1.96%174
Dec 5, 2025151.55160.65151.55159.61157.723.21%362
Dec 4, 2025155.13155.13153.64154.65152.820.69%161
Dec 3, 2025153.45154.05152.88153.59151.770.39%47
Dec 2, 2025155.90155.90152.42153.00151.18-0.87%38
Dec 1, 2025151.01154.35151.01154.35152.520.88%98
Nov 28, 2025157.49157.49152.10153.00151.18-2.57%108
Nov 27, 2025161.14161.14149.00157.04155.181.99%97