Realty Income Corporation (BMV:O)
Mexico · Delayed Price · Currency is MXN 1,090.30
-19.70 (-1.77%)
At close: Sep 19, 2025
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,100.00 | 1,100.00 | 1,090.30 | 1,090.30 | 1,090.30 | -1.77% | 26 |
| Sep 18, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.91% | 14 |
| Sep 17, 2025 | 1,098.00 | 1,100.00 | 1,098.00 | 1,100.00 | 1,100.00 | -1.35% | 217 |
| Sep 15, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 11 |
| Sep 9, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1.78% | 11 |
| Sep 8, 2025 | 1,095.01 | 1,095.50 | 1,095.01 | 1,095.50 | 1,095.50 | -0.14% | 31 |
| Sep 4, 2025 | 1,095.00 | 1,097.00 | 1,095.00 | 1,097.00 | 1,097.00 | 1.57% | 27 |
| Sep 3, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.46% | 78 |
| Sep 2, 2025 | 1,095.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.64% | 28 |
| Aug 25, 2025 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,086.99 | -0.55% | 9 |
| Aug 22, 2025 | 1,116.00 | 1,118.00 | 1,098.00 | 1,098.00 | 1,092.96 | -2.05% | 93 |
| Aug 21, 2025 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,115.86 | 0.09% | 49 |
| Aug 20, 2025 | 1,090.61 | 1,120.00 | 1,090.60 | 1,120.00 | 1,114.86 | 1.82% | 7,187 |
| Aug 19, 2025 | 1,100.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,094.95 | 0.46% | 357 |
| Aug 15, 2025 | 1,085.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,089.98 | 0.92% | 90 |
| Aug 14, 2025 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,080.02 | 2.17% | 21 |
| Aug 12, 2025 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,057.13 | -0.75% | 36 |
| Aug 8, 2025 | 1,070.01 | 1,070.01 | 1,070.01 | 1,070.01 | 1,065.10 | 0.66% | 16 |
| Aug 7, 2025 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,058.12 | - | 39 |
| Aug 6, 2025 | 1,065.00 | 1,065.00 | 1,062.50 | 1,063.00 | 1,058.12 | -1.67% | 29 |
| Aug 5, 2025 | 1,085.00 | 1,085.00 | 1,081.00 | 1,081.00 | 1,076.04 | -0.37% | 41 |
| Aug 4, 2025 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,080.02 | 0.93% | 18 |
| Aug 1, 2025 | 1,064.00 | 1,075.00 | 1,064.00 | 1,075.00 | 1,070.07 | 1.03% | 126 |
| Jul 31, 2025 | 1,080.76 | 1,080.76 | 1,064.00 | 1,064.00 | 1,054.08 | -1.02% | 71 |
| Jul 30, 2025 | 1,075.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,064.98 | - | 54 |
| Jul 29, 2025 | 1,070.00 | 1,077.00 | 1,070.00 | 1,075.00 | 1,064.98 | 0.47% | 61 |
| Jul 28, 2025 | 1,078.00 | 1,078.00 | 1,070.00 | 1,070.00 | 1,060.03 | 1.13% | 217 |
| Jul 21, 2025 | 1,059.00 | 1,059.00 | 1,058.00 | 1,058.00 | 1,048.14 | -0.28% | 32 |
| Jul 18, 2025 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,051.11 | 0.09% | 33 |
| Jul 17, 2025 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,050.12 | - | 38 |
| Jul 16, 2025 | 1,066.00 | 1,066.00 | 1,060.00 | 1,060.00 | 1,050.12 | -0.84% | 38 |
| Jul 15, 2025 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,059.04 | 0.28% | 24 |
| Jul 11, 2025 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,056.07 | 0.19% | 9 |
| Jul 10, 2025 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,054.08 | -1.48% | 37 |
| Jul 9, 2025 | 1,074.07 | 1,080.00 | 1,074.07 | 1,080.00 | 1,069.94 | 0.47% | 48 |
| Jul 8, 2025 | 1,074.07 | 1,075.00 | 1,074.07 | 1,075.00 | 1,064.98 | - | 163 |
| Jul 7, 2025 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,064.98 | 1.13% | 17 |
| Jul 3, 2025 | 1,060.00 | 1,063.00 | 1,050.00 | 1,063.00 | 1,053.09 | -1.02% | 112 |
| Jul 2, 2025 | 1,080.00 | 1,080.00 | 1,074.00 | 1,074.00 | 1,063.99 | -0.14% | 56 |
| Jul 1, 2025 | 1,080.00 | 1,080.00 | 1,075.50 | 1,075.50 | 1,065.48 | 0.41% | 142 |
| Jun 30, 2025 | 1,070.00 | 1,071.08 | 1,070.00 | 1,071.08 | 1,056.07 | -0.46% | 37 |
| Jun 27, 2025 | 1,078.00 | 1,081.00 | 1,076.00 | 1,076.00 | 1,060.92 | -0.74% | 364 |
| Jun 25, 2025 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,068.81 | -0.96% | 27 |
| Jun 23, 2025 | 1,100.00 | 1,100.00 | 1,094.50 | 1,094.50 | 1,079.17 | -0.50% | 37 |
| Jun 19, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,084.59 | 0.18% | 19 |
| Jun 17, 2025 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,082.62 | 0.09% | 269 |
| Jun 16, 2025 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,081.63 | 0.55% | 100 |
| Jun 13, 2025 | 1,091.01 | 1,091.01 | 1,091.01 | 1,091.01 | 1,075.72 | -0.36% | 17 |
| Jun 12, 2025 | 1,094.24 | 1,095.00 | 1,094.24 | 1,095.00 | 1,079.66 | 0.07% | 60 |
| Jun 11, 2025 | 1,094.24 | 1,094.24 | 1,094.24 | 1,094.24 | 1,078.91 | - | 55 |