Realty Income Corporation (BVMF:R1IN34)
Brazil · Delayed Price · Currency is BRL 166.42
+2.43 (1.48%)
At close: Feb 5, 2026
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 166.99 | 166.99 | 163.55 | 165.07 | 165.07 | -0.81% | 143 |
| Feb 5, 2026 | 160.71 | 167.01 | 160.71 | 166.42 | 166.42 | 1.48% | 316 |
| Feb 4, 2026 | 160.00 | 164.80 | 160.00 | 163.99 | 163.99 | 1.49% | 262 |
| Feb 3, 2026 | 157.42 | 162.07 | 157.42 | 161.59 | 161.59 | 1.38% | 294 |
| Feb 2, 2026 | 161.05 | 162.00 | 159.39 | 159.39 | 159.39 | -0.38% | 117 |
| Jan 30, 2026 | 156.01 | 160.00 | 156.01 | 160.00 | 160.00 | 2.56% | 316 |
| Jan 29, 2026 | 160.00 | 162.00 | 154.49 | 156.00 | 156.00 | -2.50% | 433 |
| Jan 28, 2026 | 156.18 | 162.46 | 156.18 | 160.00 | 159.50 | 1.27% | 30 |
| Jan 27, 2026 | 163.99 | 163.99 | 157.80 | 158.00 | 157.50 | -1.05% | 201 |
| Jan 26, 2026 | 160.16 | 161.28 | 159.05 | 159.68 | 159.18 | -0.30% | 309 |
| Jan 23, 2026 | 163.06 | 163.06 | 159.36 | 160.16 | 159.66 | -0.79% | 530 |
| Jan 22, 2026 | 163.88 | 164.48 | 160.96 | 161.44 | 160.93 | -1.49% | 77 |
| Jan 21, 2026 | 162.90 | 165.40 | 162.89 | 163.88 | 163.37 | -1.41% | 133 |
| Jan 20, 2026 | 159.84 | 166.56 | 159.84 | 166.23 | 165.71 | 1.91% | 97 |
| Jan 19, 2026 | 161.00 | 168.84 | 161.00 | 163.11 | 162.60 | -1.27% | 210 |
| Jan 16, 2026 | 162.33 | 165.57 | 162.33 | 165.20 | 164.68 | 1.77% | 45 |
| Jan 15, 2026 | 161.00 | 162.72 | 161.00 | 162.33 | 161.82 | 0.44% | 56 |
| Jan 14, 2026 | 159.64 | 162.72 | 159.64 | 161.62 | 161.11 | 1.62% | 208 |
| Jan 13, 2026 | 159.29 | 159.66 | 157.77 | 159.04 | 158.54 | 0.84% | 175 |
| Jan 12, 2026 | 158.04 | 158.72 | 156.32 | 157.71 | 157.22 | 0.79% | 69 |
| Jan 9, 2026 | 159.23 | 159.23 | 156.15 | 156.47 | 155.98 | -0.75% | 267 |
| Jan 8, 2026 | 154.53 | 157.79 | 153.63 | 157.65 | 157.16 | 1.74% | 225 |
| Jan 7, 2026 | 155.39 | 156.29 | 154.00 | 154.95 | 154.46 | 1.08% | 24 |
| Jan 6, 2026 | 157.28 | 157.28 | 153.20 | 153.30 | 152.82 | -2.53% | 1,698 |
| Jan 5, 2026 | 157.41 | 157.41 | 154.41 | 157.28 | 156.79 | 0.92% | 236 |
| Jan 2, 2026 | 158.79 | 158.79 | 152.50 | 155.85 | 155.36 | -1.54% | 366 |
| Dec 30, 2025 | 149.34 | 158.29 | 149.34 | 158.29 | 157.79 | 0.37% | 48 |
| Dec 29, 2025 | 156.25 | 158.25 | 154.92 | 157.70 | 156.71 | 0.93% | 68 |
| Dec 26, 2025 | 156.55 | 158.46 | 153.99 | 156.25 | 155.27 | 0.81% | 476 |
| Dec 23, 2025 | 157.44 | 158.50 | 155.00 | 155.00 | 154.03 | -1.55% | 182 |
| Dec 22, 2025 | 153.97 | 158.23 | 153.97 | 157.44 | 156.45 | 0.20% | 223 |
| Dec 19, 2025 | 159.01 | 159.01 | 156.71 | 157.12 | 156.13 | -0.20% | 37 |
| Dec 18, 2025 | 162.50 | 162.50 | 156.17 | 157.43 | 156.44 | -1.01% | 268 |
| Dec 17, 2025 | 158.55 | 159.36 | 157.94 | 159.03 | 158.03 | 0.81% | 42 |
| Dec 16, 2025 | 158.40 | 158.72 | 157.29 | 157.76 | 156.77 | 0.31% | 40 |
| Dec 15, 2025 | 157.36 | 157.36 | 155.80 | 157.27 | 156.28 | 0.94% | 251 |
| Dec 12, 2025 | 155.80 | 157.05 | 154.50 | 155.80 | 154.82 | 1.00% | 39 |
| Dec 11, 2025 | 154.42 | 155.36 | 153.93 | 154.25 | 153.28 | -1.03% | 749 |
| Dec 10, 2025 | 157.08 | 157.08 | 155.00 | 155.85 | 154.87 | 0.21% | 5,556 |
| Dec 9, 2025 | 157.60 | 157.60 | 155.36 | 155.52 | 154.54 | -0.61% | 67 |
| Dec 8, 2025 | 156.41 | 158.40 | 156.41 | 156.48 | 155.50 | -1.96% | 174 |
| Dec 5, 2025 | 151.55 | 160.65 | 151.55 | 159.61 | 158.61 | 3.21% | 362 |
| Dec 4, 2025 | 155.13 | 155.13 | 153.64 | 154.65 | 153.68 | 0.69% | 161 |
| Dec 3, 2025 | 153.45 | 154.05 | 152.88 | 153.59 | 152.62 | 0.39% | 47 |
| Dec 2, 2025 | 155.90 | 155.90 | 152.42 | 153.00 | 152.04 | -0.87% | 38 |
| Dec 1, 2025 | 151.01 | 154.35 | 151.01 | 154.35 | 153.38 | 0.88% | 98 |
| Nov 28, 2025 | 157.49 | 157.49 | 152.10 | 153.00 | 152.04 | -2.57% | 108 |
| Nov 27, 2025 | 161.14 | 161.14 | 149.00 | 157.04 | 156.05 | 1.99% | 97 |
| Nov 26, 2025 | 154.01 | 154.01 | 153.97 | 153.97 | 152.51 | 1.08% | 13 |
| Nov 25, 2025 | 152.40 | 154.13 | 152.23 | 152.33 | 150.88 | -0.44% | 41 |