Realty Income Corporation (BMV:O)
Mexico · Delayed Price · Currency is MXN 981.00
-1.75 (-0.18%)
At close: Sep 18, 2026
BMV:O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 985.17 | 990.00 | 976.00 | 981.00 | 981.00 | -0.18% | 141 |
| Sep 17, 2026 | 990.00 | 990.00 | 980.00 | 982.75 | 982.75 | -3.65% | 329 |
| Sep 15, 2026 | 1,018.00 | 1,020.00 | 1,018.00 | 1,020.00 | 1,020.00 | 0.20% | 58 |
| Sep 14, 2026 | 1,030.00 | 1,030.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.79% | 50 |
| Sep 11, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.88% | 67 |
| Sep 9, 2026 | 1,034.00 | 1,034.00 | 1,019.00 | 1,019.00 | 1,019.00 | -1.64% | 140 |
| Sep 8, 2026 | 1,036.57 | 1,036.57 | 1,036.00 | 1,036.00 | 1,036.00 | 0.10% | 36 |
| Sep 4, 2026 | 1,025.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,035.00 | -0.91% | 31 |
| Sep 2, 2026 | 1,038.01 | 1,045.00 | 1,038.00 | 1,044.47 | 1,044.47 | 0.59% | 313 |
| Sep 1, 2026 | 1,040.82 | 1,041.00 | 1,038.39 | 1,038.39 | 1,038.39 | -1.52% | 4,136 |
| Aug 28, 2026 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,054.38 | 0.86% | 27 |
| Aug 27, 2026 | 1,050.39 | 1,050.39 | 1,048.00 | 1,050.00 | 1,045.42 | -1.87% | 138 |
| Aug 25, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,065.34 | 1.13% | 18 |
| Aug 21, 2026 | 1,061.00 | 1,063.00 | 1,058.00 | 1,058.00 | 1,053.39 | -0.28% | 270 |
| Aug 19, 2026 | 1,065.00 | 1,065.00 | 1,061.00 | 1,061.00 | 1,056.38 | -0.84% | 34 |
| Aug 18, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,065.34 | 0.75% | 17 |
| Aug 17, 2026 | 1,060.00 | 1,062.00 | 1,060.00 | 1,062.00 | 1,057.37 | 0.19% | 122 |
| Aug 11, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,055.38 | 0.37% | 278 |
| Aug 10, 2026 | 1,074.00 | 1,074.00 | 1,055.00 | 1,056.08 | 1,051.48 | -2.21% | 47 |
| Aug 7, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,075.29 | 0.93% | 93 |
| Aug 5, 2026 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,065.34 | -1.55% | 47 |
| Aug 4, 2026 | 1,089.00 | 1,089.00 | 1,086.80 | 1,086.80 | 1,082.06 | -0.84% | 65 |
| Aug 3, 2026 | 1,105.00 | 1,105.00 | 1,096.00 | 1,096.00 | 1,091.22 | -2.92% | 48 |
| Jul 31, 2026 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,124.08 | 0.51% | 12 |
| Jul 30, 2026 | 1,150.00 | 1,150.00 | 1,128.00 | 1,128.00 | 1,118.40 | -2.34% | 16 |
| Jul 29, 2026 | 1,150.00 | 1,155.00 | 1,150.00 | 1,155.00 | 1,145.17 | 0.43% | 15 |
| Jul 28, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,140.21 | -0.61% | 119 |
| Jul 27, 2026 | 1,140.00 | 1,157.00 | 1,140.00 | 1,157.00 | 1,147.15 | 1.22% | 19 |
| Jul 24, 2026 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,133.27 | - | 17 |
| Jul 23, 2026 | 1,139.40 | 1,143.00 | 1,139.40 | 1,143.00 | 1,133.27 | 1.15% | 176 |
| Jul 21, 2026 | 1,130.01 | 1,130.02 | 1,130.01 | 1,130.02 | 1,120.40 | -2.33% | 17 |
| Jul 20, 2026 | 1,135.00 | 1,156.98 | 1,135.00 | 1,156.98 | 1,147.13 | 0.89% | 233 |
| Jul 17, 2026 | 1,146.81 | 1,146.81 | 1,146.81 | 1,146.81 | 1,137.05 | 0.78% | 28 |
| Jul 16, 2026 | 1,133.00 | 1,137.98 | 1,133.00 | 1,137.98 | 1,128.30 | 1.61% | 27 |
| Jul 14, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,110.47 | 1.36% | 9 |
| Jul 13, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,095.60 | 0.45% | 11 |
| Jul 10, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,090.64 | -2.22% | 12 |
| Jul 7, 2026 | 1,124.00 | 1,125.00 | 1,124.00 | 1,125.00 | 1,115.43 | 2.18% | 51 |
| Jul 6, 2026 | 1,118.00 | 1,118.00 | 1,101.00 | 1,101.00 | 1,091.63 | -0.98% | 67 |
| Jul 2, 2026 | 1,110.00 | 1,111.90 | 1,110.00 | 1,111.90 | 1,102.44 | 1.54% | 1,661 |
| Jul 1, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,085.68 | - | 29 |
| Jun 30, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,085.68 | 0.34% | 41 |
| Jun 29, 2026 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,081.96 | -0.08% | 162 |
| Jun 26, 2026 | 1,096.90 | 1,096.90 | 1,096.90 | 1,096.90 | 1,082.85 | 1.56% | 236 |
| Jun 25, 2026 | 1,078.00 | 1,080.00 | 1,078.00 | 1,080.00 | 1,066.17 | -1.46% | 38 |
| Jun 24, 2026 | 1,092.00 | 1,096.00 | 1,091.00 | 1,096.00 | 1,081.96 | 1.11% | 70 |
| Jun 23, 2026 | 1,090.00 | 1,090.00 | 1,070.00 | 1,084.00 | 1,070.12 | 2.75% | 562 |
| Jun 22, 2026 | 1,049.39 | 1,055.00 | 1,049.39 | 1,055.00 | 1,041.49 | 0.53% | 122 |
| Jun 19, 2026 | 1,049.39 | 1,049.39 | 1,049.39 | 1,049.39 | 1,035.95 | - | 22 |
| Jun 18, 2026 | 1,051.07 | 1,051.07 | 1,046.89 | 1,049.39 | 1,035.95 | -3.37% | 70 |