Realty Income Corporation (BMV:O)
Mexico · Delayed Price · Currency is MXN 1,015.00
-4.15 (-0.41%)
At close: Dec 31, 2025
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.88% | 37 |
| Dec 30, 2025 | 1,015.00 | 1,024.00 | 1,015.00 | 1,024.00 | 1,019.15 | -0.10% | 28 |
| Dec 29, 2025 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,020.15 | 1.99% | 85 |
| Dec 23, 2025 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 1,000.24 | -1.03% | 118 |
| Dec 22, 2025 | 1,013.00 | 1,016.26 | 1,013.00 | 1,015.50 | 1,010.70 | -1.41% | 124 |
| Dec 19, 2025 | 1,041.00 | 1,041.00 | 1,024.00 | 1,030.00 | 1,025.13 | -1.06% | 75 |
| Dec 17, 2025 | 1,039.00 | 1,041.00 | 1,039.00 | 1,041.00 | 1,036.07 | 0.77% | 18 |
| Dec 16, 2025 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,028.11 | -0.67% | 10 |
| Dec 15, 2025 | 1,040.01 | 1,040.01 | 1,040.00 | 1,040.00 | 1,035.08 | - | 47 |
| Dec 11, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,035.08 | -0.35% | 5 |
| Dec 9, 2025 | 1,047.00 | 1,047.00 | 1,043.64 | 1,043.64 | 1,038.70 | -1.82% | 174 |
| Dec 8, 2025 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,057.97 | 0.28% | 13 |
| Dec 3, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,054.98 | - | 18 |
| Dec 1, 2025 | 1,043.00 | 1,060.00 | 1,043.00 | 1,060.00 | 1,054.98 | -0.93% | 74 |
| Nov 28, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,064.94 | - | 11 |
| Nov 27, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,060.02 | 1.90% | 39 |
| Nov 26, 2025 | 1,049.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,040.20 | 0.96% | 77 |
| Nov 25, 2025 | 1,045.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,030.30 | 0.48% | 55 |
| Nov 21, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,025.34 | -0.29% | 15 |
| Nov 20, 2025 | 1,045.00 | 1,045.00 | 1,038.00 | 1,038.00 | 1,028.31 | -0.19% | 27 |
| Nov 19, 2025 | 1,065.50 | 1,065.50 | 1,040.00 | 1,040.00 | 1,030.30 | -1.01% | 52 |
| Nov 18, 2025 | 1,050.66 | 1,050.66 | 1,050.66 | 1,050.66 | 1,040.86 | 1.12% | 108 |
| Nov 14, 2025 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,029.31 | - | 15 |
| Nov 13, 2025 | 1,042.50 | 1,042.50 | 1,039.00 | 1,039.00 | 1,029.31 | -0.34% | 141 |
| Nov 12, 2025 | 1,042.50 | 1,042.50 | 1,042.50 | 1,042.50 | 1,032.77 | 0.64% | 19 |
| Nov 10, 2025 | 1,048.13 | 1,048.13 | 1,035.00 | 1,035.92 | 1,026.25 | -1.16% | 214 |
| Nov 7, 2025 | 1,049.00 | 1,049.00 | 1,048.13 | 1,048.13 | 1,038.35 | -0.08% | 27 |
| Nov 6, 2025 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,039.21 | 0.09% | 36 |
| Nov 5, 2025 | 1,049.00 | 1,049.00 | 1,045.00 | 1,048.10 | 1,038.32 | 0.20% | 157 |
| Nov 4, 2025 | 1,050.35 | 1,050.35 | 1,043.60 | 1,046.00 | 1,036.24 | -2.70% | 189 |
| Nov 3, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,064.97 | - | 97 |
| Oct 31, 2025 | 1,074.00 | 1,075.00 | 1,074.00 | 1,075.00 | 1,064.97 | -0.46% | 70 |
| Oct 30, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,064.97 | 0.47% | 30 |
| Oct 29, 2025 | 1,110.00 | 1,110.00 | 1,075.00 | 1,075.00 | 1,060.04 | -3.15% | 46 |
| Oct 21, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,094.56 | 0.91% | 11 |
| Oct 20, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,084.69 | - | 208 |
| Oct 17, 2025 | 1,100.00 | 1,101.00 | 1,100.00 | 1,100.00 | 1,084.69 | 0.51% | 58 |
| Oct 15, 2025 | 1,094.46 | 1,094.46 | 1,094.46 | 1,094.46 | 1,079.23 | 1.34% | 109 |
| Oct 13, 2025 | 1,083.00 | 1,083.00 | 1,080.00 | 1,080.00 | 1,064.97 | -0.09% | 40 |
| Oct 10, 2025 | 1,082.19 | 1,082.19 | 1,081.00 | 1,081.00 | 1,065.96 | -0.18% | 121 |
| Oct 9, 2025 | 1,088.00 | 1,088.00 | 1,083.00 | 1,083.00 | 1,067.93 | -0.46% | 44 |
| Oct 8, 2025 | 1,120.00 | 1,120.00 | 1,086.51 | 1,088.00 | 1,072.86 | -1.09% | 101 |
| Oct 7, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,084.69 | - | 85 |
| Oct 6, 2025 | 1,108.83 | 1,108.83 | 1,100.00 | 1,100.00 | 1,084.69 | -0.80% | 40 |
| Oct 3, 2025 | 1,108.83 | 1,108.83 | 1,108.83 | 1,108.83 | 1,093.40 | - | 17 |
| Oct 2, 2025 | 1,108.83 | 1,108.83 | 1,108.83 | 1,108.83 | 1,093.40 | - | 18 |
| Sep 30, 2025 | 1,108.83 | 1,108.83 | 1,108.83 | 1,108.83 | 1,088.53 | -0.11% | 27 |
| Sep 24, 2025 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,089.68 | 2.49% | 15 |
| Sep 23, 2025 | 1,085.00 | 1,085.00 | 1,083.00 | 1,083.00 | 1,063.17 | - | 44 |
| Sep 22, 2025 | 1,080.02 | 1,100.00 | 1,080.00 | 1,083.00 | 1,063.17 | -0.67% | 201 |