Realty Income Corporation (BMV:O)
Mexico · Delayed Price · Currency is MXN 1,081.00
-2.00 (-0.18%)
At close: Oct 10, 2025
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,082.19 | 1,082.19 | 1,081.00 | 1,081.00 | 1,081.00 | -0.18% | 121 |
| Oct 9, 2025 | 1,088.00 | 1,088.00 | 1,083.00 | 1,083.00 | 1,083.00 | -0.46% | 44 |
| Oct 8, 2025 | 1,120.00 | 1,120.00 | 1,086.51 | 1,088.00 | 1,088.00 | -1.09% | 101 |
| Oct 7, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 85 |
| Oct 6, 2025 | 1,108.83 | 1,108.83 | 1,100.00 | 1,100.00 | 1,100.00 | -0.80% | 40 |
| Oct 3, 2025 | 1,108.83 | 1,108.83 | 1,108.83 | 1,108.83 | 1,108.83 | - | 17 |
| Oct 2, 2025 | 1,108.83 | 1,108.83 | 1,108.83 | 1,108.83 | 1,108.83 | - | 18 |
| Sep 30, 2025 | 1,108.83 | 1,108.83 | 1,108.83 | 1,108.83 | 1,103.89 | -0.11% | 27 |
| Sep 24, 2025 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,105.05 | 2.49% | 15 |
| Sep 23, 2025 | 1,085.00 | 1,085.00 | 1,083.00 | 1,083.00 | 1,078.17 | - | 44 |
| Sep 22, 2025 | 1,080.02 | 1,100.00 | 1,080.00 | 1,083.00 | 1,078.17 | -0.67% | 201 |
| Sep 19, 2025 | 1,100.00 | 1,100.00 | 1,090.30 | 1,090.30 | 1,085.44 | -1.77% | 26 |
| Sep 18, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,105.05 | 0.91% | 14 |
| Sep 17, 2025 | 1,098.00 | 1,100.00 | 1,098.00 | 1,100.00 | 1,095.10 | -1.35% | 217 |
| Sep 15, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,110.03 | - | 11 |
| Sep 9, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,110.03 | 1.78% | 11 |
| Sep 8, 2025 | 1,095.01 | 1,095.50 | 1,095.01 | 1,095.50 | 1,090.62 | -0.14% | 31 |
| Sep 4, 2025 | 1,095.00 | 1,097.00 | 1,095.00 | 1,097.00 | 1,092.11 | 1.57% | 27 |
| Sep 3, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,075.19 | -0.46% | 78 |
| Sep 2, 2025 | 1,095.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,080.16 | -0.64% | 28 |
| Aug 25, 2025 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,082.14 | -0.55% | 9 |
| Aug 22, 2025 | 1,116.00 | 1,118.00 | 1,098.00 | 1,098.00 | 1,088.09 | -2.05% | 93 |
| Aug 21, 2025 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,110.88 | 0.09% | 49 |
| Aug 20, 2025 | 1,090.61 | 1,120.00 | 1,090.60 | 1,120.00 | 1,109.89 | 1.82% | 7,187 |
| Aug 19, 2025 | 1,100.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,090.07 | 0.46% | 357 |
| Aug 15, 2025 | 1,085.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,085.12 | 0.92% | 90 |
| Aug 14, 2025 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,075.21 | 2.17% | 21 |
| Aug 12, 2025 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,052.41 | -0.75% | 36 |
| Aug 8, 2025 | 1,070.01 | 1,070.01 | 1,070.01 | 1,070.01 | 1,060.35 | 0.66% | 16 |
| Aug 7, 2025 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,053.41 | - | 39 |
| Aug 6, 2025 | 1,065.00 | 1,065.00 | 1,062.50 | 1,063.00 | 1,053.41 | -1.67% | 29 |
| Aug 5, 2025 | 1,085.00 | 1,085.00 | 1,081.00 | 1,081.00 | 1,071.24 | -0.37% | 41 |
| Aug 4, 2025 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,075.21 | 0.93% | 18 |
| Aug 1, 2025 | 1,064.00 | 1,075.00 | 1,064.00 | 1,075.00 | 1,065.30 | 1.03% | 126 |
| Jul 31, 2025 | 1,080.76 | 1,080.76 | 1,064.00 | 1,064.00 | 1,049.39 | -1.02% | 71 |
| Jul 30, 2025 | 1,075.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,060.23 | - | 54 |
| Jul 29, 2025 | 1,070.00 | 1,077.00 | 1,070.00 | 1,075.00 | 1,060.23 | 0.47% | 61 |
| Jul 28, 2025 | 1,078.00 | 1,078.00 | 1,070.00 | 1,070.00 | 1,055.30 | 1.13% | 217 |
| Jul 21, 2025 | 1,059.00 | 1,059.00 | 1,058.00 | 1,058.00 | 1,043.47 | -0.28% | 32 |
| Jul 18, 2025 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,046.43 | 0.09% | 33 |
| Jul 17, 2025 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,045.44 | - | 38 |
| Jul 16, 2025 | 1,066.00 | 1,066.00 | 1,060.00 | 1,060.00 | 1,045.44 | -0.84% | 38 |
| Jul 15, 2025 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,054.32 | 0.28% | 24 |
| Jul 11, 2025 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,051.36 | 0.19% | 9 |
| Jul 10, 2025 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,049.39 | -1.48% | 37 |
| Jul 9, 2025 | 1,074.07 | 1,080.00 | 1,074.07 | 1,080.00 | 1,065.17 | 0.47% | 48 |
| Jul 8, 2025 | 1,074.07 | 1,075.00 | 1,074.07 | 1,075.00 | 1,060.23 | - | 163 |
| Jul 7, 2025 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,060.23 | 1.13% | 17 |
| Jul 3, 2025 | 1,060.00 | 1,063.00 | 1,050.00 | 1,063.00 | 1,048.40 | -1.02% | 112 |
| Jul 2, 2025 | 1,080.00 | 1,080.00 | 1,074.00 | 1,074.00 | 1,059.25 | -0.14% | 56 |