Realty Income Corporation (BMV:O)
Mexico · Delayed Price · Currency is MXN 1,075.00
-5.00 (-0.46%)
At close: Oct 31, 2025
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,074.00 | 1,075.00 | 1,074.00 | 1,075.00 | 1,075.00 | -0.46% | 70 |
| Oct 30, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,075.00 | 0.47% | 30 |
| Oct 29, 2025 | 1,110.00 | 1,110.00 | 1,075.00 | 1,075.00 | 1,070.03 | -3.15% | 46 |
| Oct 21, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,104.87 | 0.91% | 11 |
| Oct 20, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,094.91 | - | 208 |
| Oct 17, 2025 | 1,100.00 | 1,101.00 | 1,100.00 | 1,100.00 | 1,094.91 | 0.51% | 58 |
| Oct 15, 2025 | 1,094.46 | 1,094.46 | 1,094.46 | 1,094.46 | 1,089.40 | 1.34% | 109 |
| Oct 13, 2025 | 1,083.00 | 1,083.00 | 1,080.00 | 1,080.00 | 1,075.00 | -0.09% | 40 |
| Oct 10, 2025 | 1,082.19 | 1,082.19 | 1,081.00 | 1,081.00 | 1,076.00 | -0.18% | 121 |
| Oct 9, 2025 | 1,088.00 | 1,088.00 | 1,083.00 | 1,083.00 | 1,077.99 | -0.46% | 44 |
| Oct 8, 2025 | 1,120.00 | 1,120.00 | 1,086.51 | 1,088.00 | 1,082.97 | -1.09% | 101 |
| Oct 7, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,094.91 | - | 85 |
| Oct 6, 2025 | 1,108.83 | 1,108.83 | 1,100.00 | 1,100.00 | 1,094.91 | -0.80% | 40 |
| Oct 3, 2025 | 1,108.83 | 1,108.83 | 1,108.83 | 1,108.83 | 1,103.70 | - | 17 |
| Oct 2, 2025 | 1,108.83 | 1,108.83 | 1,108.83 | 1,108.83 | 1,103.70 | - | 18 |
| Sep 30, 2025 | 1,108.83 | 1,108.83 | 1,108.83 | 1,108.83 | 1,098.78 | -0.11% | 27 |
| Sep 24, 2025 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,099.94 | 2.49% | 15 |
| Sep 23, 2025 | 1,085.00 | 1,085.00 | 1,083.00 | 1,083.00 | 1,073.18 | - | 44 |
| Sep 22, 2025 | 1,080.02 | 1,100.00 | 1,080.00 | 1,083.00 | 1,073.18 | -0.67% | 201 |
| Sep 19, 2025 | 1,100.00 | 1,100.00 | 1,090.30 | 1,090.30 | 1,080.42 | -1.77% | 26 |
| Sep 18, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,099.94 | 0.91% | 14 |
| Sep 17, 2025 | 1,098.00 | 1,100.00 | 1,098.00 | 1,100.00 | 1,090.03 | -1.35% | 217 |
| Sep 15, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,104.89 | - | 11 |
| Sep 9, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,104.89 | 1.78% | 11 |
| Sep 8, 2025 | 1,095.01 | 1,095.50 | 1,095.01 | 1,095.50 | 1,085.57 | -0.14% | 31 |
| Sep 4, 2025 | 1,095.00 | 1,097.00 | 1,095.00 | 1,097.00 | 1,087.06 | 1.57% | 27 |
| Sep 3, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,070.21 | -0.46% | 78 |
| Sep 2, 2025 | 1,095.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,075.17 | -0.64% | 28 |
| Aug 25, 2025 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,077.14 | -0.55% | 9 |
| Aug 22, 2025 | 1,116.00 | 1,118.00 | 1,098.00 | 1,098.00 | 1,083.06 | -2.05% | 93 |
| Aug 21, 2025 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,105.74 | 0.09% | 49 |
| Aug 20, 2025 | 1,090.61 | 1,120.00 | 1,090.60 | 1,120.00 | 1,104.76 | 1.82% | 7,187 |
| Aug 19, 2025 | 1,100.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,085.03 | 0.46% | 357 |
| Aug 15, 2025 | 1,085.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,080.10 | 0.92% | 90 |
| Aug 14, 2025 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,070.23 | 2.17% | 21 |
| Aug 12, 2025 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,047.55 | -0.75% | 36 |
| Aug 8, 2025 | 1,070.01 | 1,070.01 | 1,070.01 | 1,070.01 | 1,055.45 | 0.66% | 16 |
| Aug 7, 2025 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,048.53 | - | 39 |
| Aug 6, 2025 | 1,065.00 | 1,065.00 | 1,062.50 | 1,063.00 | 1,048.53 | -1.67% | 29 |
| Aug 5, 2025 | 1,085.00 | 1,085.00 | 1,081.00 | 1,081.00 | 1,066.29 | -0.37% | 41 |
| Aug 4, 2025 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,070.23 | 0.93% | 18 |
| Aug 1, 2025 | 1,064.00 | 1,075.00 | 1,064.00 | 1,075.00 | 1,060.37 | 1.03% | 126 |
| Jul 31, 2025 | 1,080.76 | 1,080.76 | 1,064.00 | 1,064.00 | 1,044.53 | -1.02% | 71 |
| Jul 30, 2025 | 1,075.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,055.33 | - | 54 |
| Jul 29, 2025 | 1,070.00 | 1,077.00 | 1,070.00 | 1,075.00 | 1,055.33 | 0.47% | 61 |
| Jul 28, 2025 | 1,078.00 | 1,078.00 | 1,070.00 | 1,070.00 | 1,050.42 | 1.13% | 217 |
| Jul 21, 2025 | 1,059.00 | 1,059.00 | 1,058.00 | 1,058.00 | 1,038.64 | -0.28% | 32 |
| Jul 18, 2025 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,041.59 | 0.09% | 33 |
| Jul 17, 2025 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,040.60 | - | 38 |
| Jul 16, 2025 | 1,066.00 | 1,066.00 | 1,060.00 | 1,060.00 | 1,040.60 | -0.84% | 38 |