Realty Income Corporation (BMV:O)
Mexico · Delayed Price · Currency is MXN 1,060.00
0.00 (0.00%)
At close: Dec 3, 2025
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 18 |
| Dec 1, 2025 | 1,043.00 | 1,060.00 | 1,043.00 | 1,060.00 | 1,060.00 | -0.93% | 74 |
| Nov 28, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 11 |
| Nov 27, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,065.06 | 1.90% | 39 |
| Nov 26, 2025 | 1,049.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,045.15 | 0.96% | 77 |
| Nov 25, 2025 | 1,045.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,035.19 | 0.48% | 55 |
| Nov 21, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,030.22 | -0.29% | 15 |
| Nov 20, 2025 | 1,045.00 | 1,045.00 | 1,038.00 | 1,038.00 | 1,033.20 | -0.19% | 27 |
| Nov 19, 2025 | 1,065.50 | 1,065.50 | 1,040.00 | 1,040.00 | 1,035.19 | -1.01% | 52 |
| Nov 18, 2025 | 1,050.66 | 1,050.66 | 1,050.66 | 1,050.66 | 1,045.81 | 1.12% | 108 |
| Nov 14, 2025 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,034.20 | - | 15 |
| Nov 13, 2025 | 1,042.50 | 1,042.50 | 1,039.00 | 1,039.00 | 1,034.20 | -0.34% | 141 |
| Nov 12, 2025 | 1,042.50 | 1,042.50 | 1,042.50 | 1,042.50 | 1,037.68 | 0.64% | 19 |
| Nov 10, 2025 | 1,048.13 | 1,048.13 | 1,035.00 | 1,035.92 | 1,031.13 | -1.16% | 214 |
| Nov 7, 2025 | 1,049.00 | 1,049.00 | 1,048.13 | 1,048.13 | 1,043.29 | -0.08% | 27 |
| Nov 6, 2025 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,044.15 | 0.09% | 36 |
| Nov 5, 2025 | 1,049.00 | 1,049.00 | 1,045.00 | 1,048.10 | 1,043.26 | 0.20% | 157 |
| Nov 4, 2025 | 1,050.35 | 1,050.35 | 1,043.60 | 1,046.00 | 1,041.17 | -2.70% | 189 |
| Nov 3, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,070.03 | - | 97 |
| Oct 31, 2025 | 1,074.00 | 1,075.00 | 1,074.00 | 1,075.00 | 1,070.03 | -0.46% | 70 |
| Oct 30, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,070.04 | 0.47% | 30 |
| Oct 29, 2025 | 1,110.00 | 1,110.00 | 1,075.00 | 1,075.00 | 1,065.08 | -3.15% | 46 |
| Oct 21, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,099.76 | 0.91% | 11 |
| Oct 20, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,089.85 | - | 208 |
| Oct 17, 2025 | 1,100.00 | 1,101.00 | 1,100.00 | 1,100.00 | 1,089.85 | 0.51% | 58 |
| Oct 15, 2025 | 1,094.46 | 1,094.46 | 1,094.46 | 1,094.46 | 1,084.36 | 1.34% | 109 |
| Oct 13, 2025 | 1,083.00 | 1,083.00 | 1,080.00 | 1,080.00 | 1,070.04 | -0.09% | 40 |
| Oct 10, 2025 | 1,082.19 | 1,082.19 | 1,081.00 | 1,081.00 | 1,071.03 | -0.18% | 121 |
| Oct 9, 2025 | 1,088.00 | 1,088.00 | 1,083.00 | 1,083.00 | 1,073.01 | -0.46% | 44 |
| Oct 8, 2025 | 1,120.00 | 1,120.00 | 1,086.51 | 1,088.00 | 1,077.96 | -1.09% | 101 |
| Oct 7, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,089.85 | - | 85 |
| Oct 6, 2025 | 1,108.83 | 1,108.83 | 1,100.00 | 1,100.00 | 1,089.85 | -0.80% | 40 |
| Oct 3, 2025 | 1,108.83 | 1,108.83 | 1,108.83 | 1,108.83 | 1,098.60 | - | 17 |
| Oct 2, 2025 | 1,108.83 | 1,108.83 | 1,108.83 | 1,108.83 | 1,098.60 | - | 18 |
| Sep 30, 2025 | 1,108.83 | 1,108.83 | 1,108.83 | 1,108.83 | 1,093.70 | -0.11% | 27 |
| Sep 24, 2025 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,094.86 | 2.49% | 15 |
| Sep 23, 2025 | 1,085.00 | 1,085.00 | 1,083.00 | 1,083.00 | 1,068.22 | - | 44 |
| Sep 22, 2025 | 1,080.02 | 1,100.00 | 1,080.00 | 1,083.00 | 1,068.22 | -0.67% | 201 |
| Sep 19, 2025 | 1,100.00 | 1,100.00 | 1,090.30 | 1,090.30 | 1,075.43 | -1.77% | 26 |
| Sep 18, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,094.86 | 0.91% | 14 |
| Sep 17, 2025 | 1,098.00 | 1,100.00 | 1,098.00 | 1,100.00 | 1,084.99 | -1.35% | 217 |
| Sep 15, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,099.79 | - | 11 |
| Sep 9, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,099.79 | 1.78% | 11 |
| Sep 8, 2025 | 1,095.01 | 1,095.50 | 1,095.01 | 1,095.50 | 1,080.55 | -0.14% | 31 |
| Sep 4, 2025 | 1,095.00 | 1,097.00 | 1,095.00 | 1,097.00 | 1,082.03 | 1.57% | 27 |
| Sep 3, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,065.27 | -0.46% | 78 |
| Sep 2, 2025 | 1,095.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,070.20 | -0.64% | 28 |
| Aug 25, 2025 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,072.16 | -0.55% | 9 |
| Aug 22, 2025 | 1,116.00 | 1,118.00 | 1,098.00 | 1,098.00 | 1,078.05 | -2.05% | 93 |
| Aug 21, 2025 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,100.63 | 0.09% | 49 |