Skip to main content
logo
Realty Income Corporation (BVMF:R1IN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
164.32
+0.28 (0.17%)
Last updated: Mar 20, 2026, 2:42 PM GMT-3

Realty Income Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026165.39165.39161.88161.88161.88-1.32%305
Mar 19, 2026166.57166.57163.45164.04164.04-0.53%91
Mar 18, 2026167.39167.39164.50164.92164.92-1.48%55
Mar 17, 2026170.51170.51167.40167.40167.40-1.82%140
Mar 16, 2026171.54171.70170.51170.51170.51-0.60%177
Mar 13, 2026171.00172.38171.00171.54171.540.60%613
Mar 12, 2026167.22170.51167.22170.51170.512.45%182
Mar 11, 2026167.00167.00165.98166.43166.43-0.81%18
Mar 10, 2026168.29168.46167.35167.79167.790.22%112
Mar 9, 2026170.45170.45166.89167.42167.42-1.81%230
Mar 6, 2026171.50171.50169.54170.51170.51-0.01%126
Mar 5, 2026173.06173.06169.68170.53170.53-1.00%111
Mar 4, 2026177.09177.09171.18172.25172.25-1.87%58
Mar 3, 2026176.84177.09174.97175.54175.540.26%549
Mar 2, 2026173.39175.44172.56175.08175.081.53%335
Feb 27, 2026167.01174.75167.01172.45172.453.26%219
Feb 26, 2026171.41175.00167.01167.01167.01-1.59%24
Feb 25, 2026171.12171.12167.50169.71169.23-0.82%55
Feb 24, 2026172.71173.85170.42171.12170.64-0.92%115
Feb 23, 2026171.70172.71171.19172.71172.220.98%68
Feb 20, 2026171.70171.87170.52171.03170.550.30%74
Feb 19, 2026171.88171.88169.83170.52170.04-0.19%308
Feb 18, 2026172.04172.04169.53170.85170.37-0.69%167
Feb 13, 2026169.65172.37169.65172.04171.561.58%204
Feb 12, 2026168.51172.03167.25169.37168.891.15%328
Feb 11, 2026168.07168.07165.58167.44166.970.63%202
Feb 10, 2026164.84166.39163.70166.39165.921.95%527
Feb 9, 2026160.34164.01160.34163.20162.74-1.13%69
Feb 6, 2026166.99166.99163.55165.07164.61-0.81%143
Feb 5, 2026160.71167.01160.71166.42165.951.48%316
Feb 4, 2026160.00164.80160.00163.99163.531.49%262
Feb 3, 2026157.42162.07157.42161.59161.141.38%294
Feb 2, 2026161.05162.00159.39159.39158.94-0.38%117
Jan 30, 2026156.01160.00156.01160.00159.552.56%316
Jan 29, 2026160.00162.00154.49156.00155.56-2.50%433
Jan 28, 2026156.18162.46156.18160.00159.071.27%30
Jan 27, 2026163.99163.99157.80158.00157.09-1.05%201
Jan 26, 2026160.16161.28159.05159.68158.76-0.30%309
Jan 23, 2026163.06163.06159.36160.16159.23-0.79%530
Jan 22, 2026163.88164.48160.96161.44160.51-1.49%77
Jan 21, 2026162.90165.40162.89163.88162.93-1.41%133
Jan 20, 2026159.84166.56159.84166.23165.271.91%97
Jan 19, 2026161.00168.84161.00163.11162.17-1.27%210
Jan 16, 2026162.33165.57162.33165.20164.241.77%45
Jan 15, 2026161.00162.72161.00162.33161.390.44%56
Jan 14, 2026159.64162.72159.64161.62160.681.62%208
Jan 13, 2026159.29159.66157.77159.04158.120.84%175
Jan 12, 2026158.04158.72156.32157.71156.800.79%69
Jan 9, 2026159.23159.23156.15156.47155.56-0.75%267
Jan 8, 2026154.53157.79153.63157.65156.741.74%225