Realty Income Corporation (BMV:O)
Mexico · Delayed Price · Currency is MXN 1,103.99
+23.99 (2.22%)
At close: Feb 9, 2026
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 1,080.00 | 1,103.99 | 1,080.00 | 1,103.99 | 1,103.99 | 2.22% | 53 |
| Feb 6, 2026 | 1,102.00 | 1,102.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.17% | 41 |
| Feb 5, 2026 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 2.16% | 11 |
| Feb 4, 2026 | 1,069.50 | 1,080.70 | 1,069.50 | 1,080.70 | 1,080.70 | 2.00% | 66 |
| Feb 3, 2026 | 1,060.00 | 1,060.00 | 1,059.00 | 1,059.50 | 1,059.50 | -0.52% | 167 |
| Jan 30, 2026 | 1,065.03 | 1,065.03 | 1,065.03 | 1,065.03 | 1,065.03 | -1.93% | 10 |
| Jan 29, 2026 | 1,085.00 | 1,086.00 | 1,085.00 | 1,086.00 | 1,081.33 | 4.42% | 30 |
| Jan 28, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,035.53 | -0.67% | 11 |
| Jan 27, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,042.50 | -0.29% | 35 |
| Jan 26, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,045.49 | -0.47% | 19 |
| Jan 23, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,050.46 | -2.76% | 9 |
| Jan 22, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,080.34 | 0.46% | 14 |
| Jan 21, 2026 | 1,082.00 | 1,082.00 | 1,072.00 | 1,080.00 | 1,075.36 | -0.46% | 58 |
| Jan 20, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,080.34 | 3.14% | 51 |
| Jan 19, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,047.48 | -2.86% | 72 |
| Jan 16, 2026 | 1,073.00 | 1,083.00 | 1,073.00 | 1,083.00 | 1,078.34 | 0.74% | 280 |
| Jan 15, 2026 | 1,084.00 | 1,084.00 | 1,075.00 | 1,075.00 | 1,070.38 | 2.43% | 18 |
| Jan 13, 2026 | 1,055.00 | 1,055.00 | 1,049.50 | 1,049.50 | 1,044.99 | -0.10% | 22 |
| Jan 9, 2026 | 1,050.00 | 1,050.50 | 1,050.00 | 1,050.50 | 1,045.98 | 0.53% | 24 |
| Jan 8, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,040.51 | 1.75% | 33 |
| Jan 7, 2026 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,022.58 | 0.20% | 10 |
| Jan 6, 2026 | 1,025.10 | 1,025.10 | 1,025.00 | 1,025.00 | 1,020.59 | - | 37 |
| Jan 5, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,020.59 | 0.99% | 23 |
| Jan 2, 2026 | 1,010.16 | 1,015.00 | 1,003.00 | 1,015.00 | 1,010.64 | - | 134 |
| Dec 31, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,010.64 | -0.88% | 37 |
| Dec 30, 2025 | 1,015.00 | 1,024.00 | 1,015.00 | 1,024.00 | 1,014.77 | -0.10% | 28 |
| Dec 29, 2025 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,015.76 | 1.99% | 85 |
| Dec 23, 2025 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 995.94 | -1.03% | 118 |
| Dec 22, 2025 | 1,013.00 | 1,016.26 | 1,013.00 | 1,015.50 | 1,006.35 | -1.41% | 124 |
| Dec 19, 2025 | 1,041.00 | 1,041.00 | 1,024.00 | 1,030.00 | 1,020.72 | -1.06% | 75 |
| Dec 17, 2025 | 1,039.00 | 1,041.00 | 1,039.00 | 1,041.00 | 1,031.62 | 0.77% | 18 |
| Dec 16, 2025 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,023.69 | -0.67% | 10 |
| Dec 15, 2025 | 1,040.01 | 1,040.01 | 1,040.00 | 1,040.00 | 1,030.63 | - | 47 |
| Dec 11, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,030.63 | -0.35% | 5 |
| Dec 9, 2025 | 1,047.00 | 1,047.00 | 1,043.64 | 1,043.64 | 1,034.24 | -1.82% | 174 |
| Dec 8, 2025 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,053.42 | 0.28% | 13 |
| Dec 3, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,050.45 | - | 18 |
| Dec 1, 2025 | 1,043.00 | 1,060.00 | 1,043.00 | 1,060.00 | 1,050.45 | -0.93% | 74 |
| Nov 28, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,060.36 | - | 11 |
| Nov 27, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,055.46 | 1.90% | 39 |
| Nov 26, 2025 | 1,049.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,035.73 | 0.96% | 77 |
| Nov 25, 2025 | 1,045.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,025.87 | 0.48% | 55 |
| Nov 21, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,020.93 | -0.29% | 15 |
| Nov 20, 2025 | 1,045.00 | 1,045.00 | 1,038.00 | 1,038.00 | 1,023.89 | -0.19% | 27 |
| Nov 19, 2025 | 1,065.50 | 1,065.50 | 1,040.00 | 1,040.00 | 1,025.87 | -1.01% | 52 |
| Nov 18, 2025 | 1,050.66 | 1,050.66 | 1,050.66 | 1,050.66 | 1,036.38 | 1.12% | 108 |
| Nov 14, 2025 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,024.88 | - | 15 |
| Nov 13, 2025 | 1,042.50 | 1,042.50 | 1,039.00 | 1,039.00 | 1,024.88 | -0.34% | 141 |
| Nov 12, 2025 | 1,042.50 | 1,042.50 | 1,042.50 | 1,042.50 | 1,028.33 | 0.64% | 19 |
| Nov 10, 2025 | 1,048.13 | 1,048.13 | 1,035.00 | 1,035.92 | 1,021.84 | -1.16% | 214 |