Realty Income Corporation (BMV:O)
Mexico · Delayed Price · Currency is MXN 1,076.00
+1.61 (0.15%)
At close: Oct 30, 2026
BMV:O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,080.85 | 1,080.85 | 1,075.54 | 1,076.00 | 1,076.00 | 0.15% | 225 |
| Oct 29, 2026 | 1,060.00 | 1,079.50 | 1,060.00 | 1,079.50 | 1,074.39 | 2.81% | 69 |
| Oct 28, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,045.03 | -0.76% | 26 |
| Oct 26, 2026 | 1,065.00 | 1,065.00 | 1,058.00 | 1,058.00 | 1,053.00 | -0.19% | 46 |
| Oct 23, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,054.99 | 0.19% | 40 |
| Oct 22, 2026 | 1,022.02 | 1,073.50 | 1,022.02 | 1,058.00 | 1,053.00 | 1.63% | 233 |
| Oct 21, 2026 | 1,043.00 | 1,043.00 | 1,041.00 | 1,041.00 | 1,036.08 | -1.59% | 60 |
| Oct 20, 2026 | 1,057.79 | 1,057.79 | 1,057.79 | 1,057.79 | 1,052.79 | 3.46% | 42 |
| Oct 19, 2026 | 1,022.44 | 1,022.44 | 1,022.44 | 1,022.44 | 1,017.60 | -1.50% | 80 |
| Oct 16, 2026 | 1,035.00 | 1,038.00 | 1,035.00 | 1,038.00 | 1,033.09 | 1.37% | 92 |
| Oct 15, 2026 | 1,025.00 | 1,035.00 | 1,024.00 | 1,024.00 | 1,019.16 | 0.10% | 140 |
| Oct 14, 2026 | 1,020.00 | 1,023.00 | 1,020.00 | 1,023.00 | 1,018.16 | 1.19% | 249 |
| Oct 13, 2026 | 995.00 | 1,020.00 | 995.00 | 1,011.00 | 1,006.22 | 1.30% | 76 |
| Oct 12, 2026 | 1,000.00 | 1,000.00 | 990.00 | 998.00 | 993.28 | -0.20% | 67 |
| Oct 9, 2026 | 990.00 | 1,000.00 | 988.00 | 1,000.00 | 995.27 | 2.04% | 118 |
| Oct 8, 2026 | 962.00 | 980.00 | 960.00 | 980.00 | 975.36 | 2.08% | 310 |
| Oct 7, 2026 | 975.81 | 975.81 | 960.00 | 960.00 | 955.46 | -1.23% | 151 |
| Oct 6, 2026 | 973.00 | 980.49 | 970.00 | 972.00 | 967.40 | -0.19% | 144 |
| Oct 5, 2026 | 989.00 | 990.02 | 973.00 | 973.83 | 969.22 | -0.63% | 952 |
| Oct 2, 2026 | 982.00 | 984.00 | 980.00 | 980.00 | 975.36 | -0.20% | 503 |
| Oct 1, 2026 | 980.00 | 986.51 | 970.00 | 982.00 | 977.35 | - | 243 |
| Sep 30, 2026 | 980.00 | 995.70 | 980.00 | 982.02 | 977.37 | -1.02% | 251 |
| Sep 29, 2026 | 995.70 | 997.00 | 995.00 | 997.00 | 987.41 | 1.73% | 58 |
| Sep 25, 2026 | 981.50 | 985.00 | 978.00 | 980.00 | 970.57 | 0.31% | 924 |
| Sep 24, 2026 | 985.00 | 985.00 | 970.00 | 977.00 | 967.60 | 0.30% | 165 |
| Sep 23, 2026 | 975.00 | 975.00 | 969.00 | 974.10 | 964.73 | -0.41% | 254 |
| Sep 22, 2026 | 976.00 | 980.00 | 975.01 | 978.12 | 968.71 | 0.22% | 207 |
| Sep 21, 2026 | 979.00 | 988.00 | 976.00 | 976.00 | 966.61 | -0.51% | 85 |
| Sep 18, 2026 | 985.17 | 990.00 | 976.00 | 981.00 | 971.56 | -0.18% | 143 |
| Sep 17, 2026 | 990.00 | 990.00 | 980.00 | 982.75 | 973.29 | -3.65% | 336 |
| Sep 15, 2026 | 1,018.00 | 1,020.00 | 1,018.00 | 1,020.00 | 1,010.18 | 0.20% | 58 |
| Sep 14, 2026 | 1,030.00 | 1,030.00 | 1,018.00 | 1,018.00 | 1,008.20 | 0.79% | 50 |
| Sep 11, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,000.28 | -0.88% | 67 |
| Sep 9, 2026 | 1,034.00 | 1,034.00 | 1,019.00 | 1,019.00 | 1,009.19 | -1.64% | 140 |
| Sep 8, 2026 | 1,036.57 | 1,036.57 | 1,036.00 | 1,036.00 | 1,026.03 | 0.10% | 36 |
| Sep 4, 2026 | 1,025.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,025.04 | -0.91% | 31 |
| Sep 2, 2026 | 1,038.01 | 1,045.00 | 1,038.00 | 1,044.47 | 1,034.42 | 0.59% | 313 |
| Sep 1, 2026 | 1,040.82 | 1,041.00 | 1,038.39 | 1,038.39 | 1,028.40 | -1.52% | 4,136 |
| Aug 28, 2026 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,044.24 | 0.86% | 27 |
| Aug 27, 2026 | 1,050.39 | 1,050.39 | 1,048.00 | 1,050.00 | 1,035.36 | -1.87% | 138 |
| Aug 25, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,055.08 | 1.13% | 18 |
| Aug 21, 2026 | 1,061.00 | 1,063.00 | 1,058.00 | 1,058.00 | 1,043.25 | -0.28% | 270 |
| Aug 19, 2026 | 1,065.00 | 1,065.00 | 1,061.00 | 1,061.00 | 1,046.21 | -0.84% | 34 |
| Aug 18, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,055.08 | 0.75% | 17 |
| Aug 17, 2026 | 1,060.00 | 1,062.00 | 1,060.00 | 1,062.00 | 1,047.19 | 0.19% | 122 |
| Aug 11, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,045.22 | 0.37% | 278 |
| Aug 10, 2026 | 1,074.00 | 1,074.00 | 1,055.00 | 1,056.08 | 1,041.36 | -2.21% | 47 |
| Aug 7, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,064.94 | 0.93% | 93 |
| Aug 5, 2026 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,055.08 | -1.55% | 47 |
| Aug 4, 2026 | 1,089.00 | 1,089.00 | 1,086.80 | 1,086.80 | 1,071.65 | -0.84% | 65 |