Realty Income Corporation (BMV:O)
Mexico · Delayed Price · Currency is MXN 1,073.00
-2.00 (-0.19%)
Last updated: May 22, 2026, 9:45 AM CST
BMV:O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.09% | 40 |
| May 20, 2026 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.37% | 11 |
| May 19, 2026 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 1.82% | 32 |
| May 15, 2026 | 1,070.00 | 1,070.00 | 1,060.72 | 1,060.72 | 1,060.72 | -0.87% | 46 |
| May 14, 2026 | 1,061.50 | 1,070.00 | 1,061.50 | 1,070.00 | 1,070.00 | 0.80% | 65 |
| May 13, 2026 | 1,076.00 | 1,076.00 | 1,061.50 | 1,061.50 | 1,061.50 | -2.61% | 125 |
| May 12, 2026 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 1.87% | 20 |
| May 11, 2026 | 1,071.00 | 1,071.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 123 |
| May 8, 2026 | 1,070.08 | 1,070.08 | 1,070.00 | 1,070.00 | 1,070.00 | -0.19% | 71 |
| May 7, 2026 | 1,090.00 | 1,090.00 | 1,070.00 | 1,072.00 | 1,072.00 | -2.81% | 283 |
| May 6, 2026 | 1,113.00 | 1,113.00 | 1,100.00 | 1,103.00 | 1,103.00 | 0.27% | 69 |
| May 5, 2026 | 1,105.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.72% | 17 |
| May 4, 2026 | 1,120.00 | 1,120.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.73% | 30 |
| Apr 30, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.93% | 12 |
| Apr 29, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,110.27 | 1.83% | 105 |
| Apr 27, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,090.36 | -1.62% | 12 |
| Apr 23, 2026 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,108.28 | - | 11 |
| Apr 21, 2026 | 1,120.00 | 1,120.00 | 1,113.00 | 1,113.00 | 1,108.28 | -1.07% | 127 |
| Apr 20, 2026 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,120.23 | -0.44% | 58 |
| Apr 17, 2026 | 1,105.00 | 1,130.00 | 1,105.00 | 1,130.00 | 1,125.21 | 1.80% | 41 |
| Apr 16, 2026 | 1,105.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,105.29 | 0.45% | 18 |
| Apr 15, 2026 | 1,108.00 | 1,108.00 | 1,100.01 | 1,105.00 | 1,100.31 | -0.27% | 62 |
| Apr 14, 2026 | 1,104.00 | 1,108.00 | 1,104.00 | 1,108.00 | 1,103.30 | 0.36% | 47 |
| Apr 9, 2026 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,099.32 | 2.41% | 10 |
| Apr 8, 2026 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,073.43 | -2.00% | 12 |
| Apr 1, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,095.33 | 3.08% | 14 |
| Mar 25, 2026 | 1,069.00 | 1,072.00 | 1,069.00 | 1,072.00 | 1,062.57 | -1.74% | 85 |
| Mar 24, 2026 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,081.40 | -0.82% | 13 |
| Mar 23, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,090.32 | -1.79% | 22 |
| Mar 19, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,110.15 | -1.06% | 14 |
| Mar 18, 2026 | 1,130.00 | 1,132.00 | 1,130.00 | 1,132.00 | 1,122.04 | -0.70% | 16 |
| Mar 17, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,129.97 | -2.15% | 14 |
| Mar 13, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,154.75 | 2.91% | 15 |
| Mar 11, 2026 | 1,199.99 | 1,199.99 | 1,132.02 | 1,132.02 | 1,122.06 | -1.56% | 14 |
| Mar 10, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.88 | 1.77% | 50 |
| Mar 6, 2026 | 1,130.02 | 1,130.02 | 1,130.02 | 1,130.02 | 1,120.08 | -1.82% | 7 |
| Mar 5, 2026 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,140.88 | 0.09% | 36 |
| Mar 4, 2026 | 1,199.99 | 1,199.99 | 1,150.00 | 1,150.00 | 1,139.88 | -2.13% | 21 |
| Mar 3, 2026 | 1,174.98 | 1,175.00 | 1,174.98 | 1,175.00 | 1,164.66 | 0.51% | 123 |
| Mar 2, 2026 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,158.72 | 3.68% | 32 |
| Feb 26, 2026 | 1,155.00 | 1,155.00 | 1,132.16 | 1,132.16 | 1,117.59 | -1.47% | 21 |
| Feb 24, 2026 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,134.21 | -0.09% | 26 |
| Feb 23, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,135.20 | 1.77% | 59 |
| Feb 20, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,115.46 | 0.44% | 16 |
| Feb 19, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,110.52 | 0.72% | 18 |
| Feb 18, 2026 | 1,137.00 | 1,137.00 | 1,117.00 | 1,117.00 | 1,102.63 | -1.76% | 188 |
| Feb 17, 2026 | 1,140.00 | 1,140.00 | 1,137.00 | 1,137.00 | 1,122.37 | 0.80% | 293 |
| Feb 13, 2026 | 1,119.62 | 1,128.00 | 1,119.62 | 1,128.00 | 1,113.49 | 0.71% | 25 |
| Feb 12, 2026 | 1,105.00 | 1,120.00 | 1,105.00 | 1,120.00 | 1,105.59 | 1.36% | 58 |
| Feb 11, 2026 | 1,095.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,090.78 | 0.09% | 36 |