Realty Income Corporation (BMV:O)
Mexico · Delayed Price · Currency is MXN 1,000.00
+20.00 (2.04%)
At close: Oct 9, 2026
BMV:O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 990.00 | 1,000.00 | 988.00 | 1,000.00 | 1,000.00 | 2.04% | 118 |
| Oct 8, 2026 | 962.00 | 980.00 | 960.00 | 980.00 | 980.00 | 2.08% | 306 |
| Oct 7, 2026 | 975.81 | 975.81 | 960.00 | 960.00 | 960.00 | -1.23% | 151 |
| Oct 6, 2026 | 973.00 | 980.49 | 970.00 | 972.00 | 972.00 | -0.19% | 144 |
| Oct 5, 2026 | 989.00 | 990.02 | 973.00 | 973.83 | 973.83 | -0.63% | 952 |
| Oct 2, 2026 | 982.00 | 984.00 | 980.00 | 980.00 | 980.00 | -0.20% | 503 |
| Oct 1, 2026 | 980.00 | 986.51 | 970.00 | 982.00 | 982.00 | - | 235 |
| Sep 30, 2026 | 980.00 | 995.70 | 980.00 | 982.02 | 982.02 | -1.02% | 251 |
| Sep 29, 2026 | 995.70 | 997.00 | 995.00 | 997.00 | 992.10 | 1.73% | 50 |
| Sep 25, 2026 | 981.50 | 985.00 | 978.00 | 980.00 | 975.18 | 0.31% | 924 |
| Sep 24, 2026 | 985.00 | 985.00 | 970.00 | 977.00 | 972.20 | 0.30% | 165 |
| Sep 23, 2026 | 975.00 | 975.00 | 969.00 | 974.10 | 969.31 | -0.41% | 254 |
| Sep 22, 2026 | 976.00 | 980.00 | 975.01 | 978.12 | 973.31 | 0.22% | 207 |
| Sep 21, 2026 | 979.00 | 988.00 | 976.00 | 976.00 | 971.20 | -0.51% | 85 |
| Sep 18, 2026 | 985.17 | 990.00 | 976.00 | 981.00 | 976.18 | -0.18% | 143 |
| Sep 17, 2026 | 990.00 | 990.00 | 980.00 | 982.75 | 977.92 | -3.65% | 336 |
| Sep 15, 2026 | 1,018.00 | 1,020.00 | 1,018.00 | 1,020.00 | 1,014.99 | 0.20% | 58 |
| Sep 14, 2026 | 1,030.00 | 1,030.00 | 1,018.00 | 1,018.00 | 1,013.00 | 0.79% | 50 |
| Sep 11, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,005.03 | -0.88% | 67 |
| Sep 9, 2026 | 1,034.00 | 1,034.00 | 1,019.00 | 1,019.00 | 1,013.99 | -1.64% | 140 |
| Sep 8, 2026 | 1,036.57 | 1,036.57 | 1,036.00 | 1,036.00 | 1,030.91 | 0.10% | 36 |
| Sep 4, 2026 | 1,025.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,029.91 | -0.91% | 31 |
| Sep 2, 2026 | 1,038.01 | 1,045.00 | 1,038.00 | 1,044.47 | 1,039.34 | 0.59% | 313 |
| Sep 1, 2026 | 1,040.82 | 1,041.00 | 1,038.39 | 1,038.39 | 1,033.28 | -1.52% | 4,136 |
| Aug 28, 2026 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,049.20 | 0.86% | 27 |
| Aug 27, 2026 | 1,050.39 | 1,050.39 | 1,048.00 | 1,050.00 | 1,040.28 | -1.87% | 138 |
| Aug 25, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,060.10 | 1.13% | 18 |
| Aug 21, 2026 | 1,061.00 | 1,063.00 | 1,058.00 | 1,058.00 | 1,048.21 | -0.28% | 270 |
| Aug 19, 2026 | 1,065.00 | 1,065.00 | 1,061.00 | 1,061.00 | 1,051.18 | -0.84% | 34 |
| Aug 18, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,060.10 | 0.75% | 17 |
| Aug 17, 2026 | 1,060.00 | 1,062.00 | 1,060.00 | 1,062.00 | 1,052.17 | 0.19% | 122 |
| Aug 11, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,050.19 | 0.37% | 278 |
| Aug 10, 2026 | 1,074.00 | 1,074.00 | 1,055.00 | 1,056.08 | 1,046.31 | -2.21% | 47 |
| Aug 7, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,070.01 | 0.93% | 93 |
| Aug 5, 2026 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,060.10 | -1.55% | 47 |
| Aug 4, 2026 | 1,089.00 | 1,089.00 | 1,086.80 | 1,086.80 | 1,076.74 | -0.84% | 65 |
| Aug 3, 2026 | 1,105.00 | 1,105.00 | 1,096.00 | 1,096.00 | 1,085.86 | -2.92% | 48 |
| Jul 31, 2026 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,118.55 | 0.51% | 12 |
| Jul 30, 2026 | 1,150.00 | 1,150.00 | 1,128.00 | 1,128.00 | 1,112.90 | -2.34% | 16 |
| Jul 29, 2026 | 1,150.00 | 1,155.00 | 1,150.00 | 1,155.00 | 1,139.54 | 0.43% | 15 |
| Jul 28, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,134.61 | -0.61% | 119 |
| Jul 27, 2026 | 1,140.00 | 1,157.00 | 1,140.00 | 1,157.00 | 1,141.51 | 1.22% | 19 |
| Jul 24, 2026 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,127.70 | - | 17 |
| Jul 23, 2026 | 1,139.40 | 1,143.00 | 1,139.40 | 1,143.00 | 1,127.70 | 1.15% | 176 |
| Jul 21, 2026 | 1,130.01 | 1,130.02 | 1,130.01 | 1,130.02 | 1,114.90 | -2.33% | 17 |
| Jul 20, 2026 | 1,135.00 | 1,156.98 | 1,135.00 | 1,156.98 | 1,141.50 | 0.89% | 233 |
| Jul 17, 2026 | 1,146.81 | 1,146.81 | 1,146.81 | 1,146.81 | 1,131.46 | 0.78% | 28 |
| Jul 16, 2026 | 1,133.00 | 1,137.98 | 1,133.00 | 1,137.98 | 1,122.75 | 1.61% | 27 |
| Jul 14, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,105.01 | 1.36% | 9 |
| Jul 13, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,090.21 | 0.45% | 11 |