Realty Income Corporation (BMV:O)
Mexico · Delayed Price · Currency is MXN 1,056.08
-23.92 (-2.21%)
Last updated: Aug 10, 2026, 12:31 PM CST
BMV:O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,074.00 | 1,074.00 | 1,055.00 | 1,056.08 | 1,056.08 | -2.21% | 47 |
| Aug 7, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.93% | 93 |
| Aug 5, 2026 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.55% | 47 |
| Aug 4, 2026 | 1,089.00 | 1,089.00 | 1,086.80 | 1,086.80 | 1,086.80 | -0.84% | 65 |
| Aug 3, 2026 | 1,105.00 | 1,105.00 | 1,096.00 | 1,096.00 | 1,096.00 | -2.92% | 42 |
| Jul 31, 2026 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.09% | 12 |
| Jul 30, 2026 | 1,150.00 | 1,150.00 | 1,128.00 | 1,128.00 | 1,128.00 | -2.34% | 16 |
| Jul 29, 2026 | 1,150.00 | 1,155.00 | 1,150.00 | 1,155.00 | 1,155.00 | 0.43% | 15 |
| Jul 28, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.61% | 119 |
| Jul 27, 2026 | 1,140.00 | 1,157.00 | 1,140.00 | 1,157.00 | 1,157.00 | 1.22% | 19 |
| Jul 24, 2026 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | - | 17 |
| Jul 23, 2026 | 1,139.40 | 1,143.00 | 1,139.40 | 1,143.00 | 1,143.00 | 1.15% | 176 |
| Jul 21, 2026 | 1,130.01 | 1,130.02 | 1,130.01 | 1,130.02 | 1,130.02 | -2.33% | 17 |
| Jul 20, 2026 | 1,135.00 | 1,156.98 | 1,135.00 | 1,156.98 | 1,156.98 | 0.89% | 233 |
| Jul 17, 2026 | 1,146.81 | 1,146.81 | 1,146.81 | 1,146.81 | 1,146.81 | 0.78% | 28 |
| Jul 16, 2026 | 1,133.00 | 1,137.98 | 1,133.00 | 1,137.98 | 1,137.98 | 1.61% | 27 |
| Jul 14, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1.36% | 9 |
| Jul 13, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0.45% | 11 |
| Jul 10, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.22% | 12 |
| Jul 7, 2026 | 1,124.00 | 1,125.00 | 1,124.00 | 1,125.00 | 1,125.00 | 2.18% | 51 |
| Jul 6, 2026 | 1,118.00 | 1,118.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.98% | 67 |
| Jul 2, 2026 | 1,110.00 | 1,111.90 | 1,110.00 | 1,111.90 | 1,111.90 | 1.54% | 1,661 |
| Jul 1, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | 29 |
| Jun 30, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.34% | 41 |
| Jun 29, 2026 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,091.25 | -0.08% | 162 |
| Jun 26, 2026 | 1,096.90 | 1,096.90 | 1,096.90 | 1,096.90 | 1,092.15 | 1.56% | 236 |
| Jun 25, 2026 | 1,078.00 | 1,080.00 | 1,078.00 | 1,080.00 | 1,075.32 | -1.46% | 38 |
| Jun 24, 2026 | 1,092.00 | 1,096.00 | 1,091.00 | 1,096.00 | 1,091.25 | 1.11% | 70 |
| Jun 23, 2026 | 1,090.00 | 1,090.00 | 1,070.00 | 1,084.00 | 1,079.30 | 2.75% | 562 |
| Jun 22, 2026 | 1,049.39 | 1,055.00 | 1,049.39 | 1,055.00 | 1,050.43 | 0.53% | 122 |
| Jun 19, 2026 | 1,049.39 | 1,049.39 | 1,049.39 | 1,049.39 | 1,044.84 | - | 22 |
| Jun 18, 2026 | 1,051.07 | 1,051.07 | 1,046.89 | 1,049.39 | 1,044.84 | -3.37% | 70 |
| Jun 16, 2026 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,081.29 | 0.09% | 39 |
| Jun 11, 2026 | 1,082.00 | 1,085.00 | 1,082.00 | 1,085.00 | 1,080.30 | 0.18% | 94 |
| Jun 10, 2026 | 1,072.00 | 1,083.00 | 1,072.00 | 1,083.00 | 1,078.31 | 2.65% | 59 |
| Jun 9, 2026 | 1,045.00 | 1,070.00 | 1,045.00 | 1,055.00 | 1,050.43 | 0.48% | 113 |
| Jun 8, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,045.45 | -1.49% | 18 |
| Jun 5, 2026 | 1,060.00 | 1,065.85 | 1,060.00 | 1,065.85 | 1,061.23 | 1.70% | 164 |
| Jun 3, 2026 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,043.46 | 0.96% | 91 |
| Jun 2, 2026 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,033.50 | - | 85 |
| Jun 1, 2026 | 1,060.00 | 1,060.00 | 1,038.00 | 1,038.00 | 1,033.50 | -1.89% | 117 |
| May 29, 2026 | 1,065.00 | 1,065.00 | 1,058.00 | 1,058.00 | 1,053.41 | -4.28% | 126 |
| May 27, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,100.52 | 2.78% | 14 |
| May 22, 2026 | 1,073.00 | 1,080.00 | 1,073.00 | 1,080.00 | 1,070.78 | 0.47% | 38 |
| May 21, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,065.82 | -0.09% | 40 |
| May 20, 2026 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,066.81 | -0.37% | 11 |
| May 19, 2026 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,070.78 | 1.82% | 32 |
| May 15, 2026 | 1,070.00 | 1,070.00 | 1,060.72 | 1,060.72 | 1,051.66 | -0.87% | 46 |
| May 14, 2026 | 1,061.50 | 1,070.00 | 1,061.50 | 1,070.00 | 1,060.86 | 0.80% | 65 |
| May 13, 2026 | 1,076.00 | 1,076.00 | 1,061.50 | 1,061.50 | 1,052.44 | -2.61% | 125 |