Realty Income Corporation (BMV:O)
Mexico · Delayed Price · Currency is MXN 1,100.00
-10.27 (-0.93%)
At close: Apr 30, 2026
BMV:O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.35% | 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 | 2.61% | 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 | 3.25% | 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 |
| Feb 9, 2026 | 1,080.00 | 1,103.99 | 1,080.00 | 1,103.99 | 1,089.78 | 2.22% | 53 |
| Feb 6, 2026 | 1,102.00 | 1,102.00 | 1,080.00 | 1,080.00 | 1,066.10 | -2.17% | 41 |
| Feb 5, 2026 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,089.79 | 2.16% | 11 |
| Feb 4, 2026 | 1,069.50 | 1,080.70 | 1,069.50 | 1,080.70 | 1,066.79 | 2.00% | 66 |
| Feb 3, 2026 | 1,060.00 | 1,060.00 | 1,059.00 | 1,059.50 | 1,045.87 | -0.52% | 167 |
| Jan 30, 2026 | 1,065.03 | 1,065.03 | 1,065.03 | 1,065.03 | 1,051.33 | -1.93% | 10 |
| Jan 29, 2026 | 1,085.00 | 1,086.00 | 1,085.00 | 1,086.00 | 1,067.42 | 4.42% | 30 |
| Jan 28, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,022.20 | -0.67% | 11 |
| Jan 27, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,029.08 | -0.29% | 35 |
| Jan 26, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,032.03 | -0.47% | 19 |
| Jan 23, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,036.95 | -2.76% | 9 |
| Jan 22, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,066.43 | 0.46% | 14 |
| Jan 21, 2026 | 1,082.00 | 1,082.00 | 1,072.00 | 1,080.00 | 1,061.52 | -0.46% | 58 |