Realty Income Corporation (BVMF:R1IN34)
Brazil · Delayed Price · Currency is BRL 172.45
+5.44 (3.26%)
At close: Feb 27, 2026
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 167.01 | 174.75 | 167.01 | 172.45 | 172.45 | 3.26% | 219 |
| Feb 26, 2026 | 171.41 | 175.00 | 167.01 | 167.01 | 167.01 | -1.59% | 24 |
| Feb 25, 2026 | 171.12 | 171.12 | 167.50 | 169.71 | 169.23 | -0.82% | 55 |
| Feb 24, 2026 | 172.71 | 173.85 | 170.42 | 171.12 | 170.64 | -0.92% | 115 |
| Feb 23, 2026 | 171.70 | 172.71 | 171.19 | 172.71 | 172.22 | 0.98% | 68 |
| Feb 20, 2026 | 171.70 | 171.87 | 170.52 | 171.03 | 170.55 | 0.30% | 74 |
| Feb 19, 2026 | 171.88 | 171.88 | 169.83 | 170.52 | 170.04 | -0.19% | 308 |
| Feb 18, 2026 | 172.04 | 172.04 | 169.53 | 170.85 | 170.37 | -0.69% | 167 |
| Feb 13, 2026 | 169.65 | 172.37 | 169.65 | 172.04 | 171.56 | 1.58% | 204 |
| Feb 12, 2026 | 168.51 | 172.03 | 167.25 | 169.37 | 168.89 | 1.15% | 328 |
| Feb 11, 2026 | 168.07 | 168.07 | 165.58 | 167.44 | 166.97 | 0.63% | 202 |
| Feb 10, 2026 | 164.84 | 166.39 | 163.70 | 166.39 | 165.92 | 1.95% | 527 |
| Feb 9, 2026 | 160.34 | 164.01 | 160.34 | 163.20 | 162.74 | -1.13% | 69 |
| Feb 6, 2026 | 166.99 | 166.99 | 163.55 | 165.07 | 164.61 | -0.81% | 143 |
| Feb 5, 2026 | 160.71 | 167.01 | 160.71 | 166.42 | 165.95 | 1.48% | 316 |
| Feb 4, 2026 | 160.00 | 164.80 | 160.00 | 163.99 | 163.53 | 1.49% | 262 |
| Feb 3, 2026 | 157.42 | 162.07 | 157.42 | 161.59 | 161.14 | 1.38% | 294 |
| Feb 2, 2026 | 161.05 | 162.00 | 159.39 | 159.39 | 158.94 | -0.38% | 117 |
| Jan 30, 2026 | 156.01 | 160.00 | 156.01 | 160.00 | 159.55 | 2.56% | 316 |
| Jan 29, 2026 | 160.00 | 162.00 | 154.49 | 156.00 | 155.56 | -2.50% | 433 |
| Jan 28, 2026 | 156.18 | 162.46 | 156.18 | 160.00 | 159.07 | 1.27% | 30 |
| Jan 27, 2026 | 163.99 | 163.99 | 157.80 | 158.00 | 157.09 | -1.05% | 201 |
| Jan 26, 2026 | 160.16 | 161.28 | 159.05 | 159.68 | 158.76 | -0.30% | 309 |
| Jan 23, 2026 | 163.06 | 163.06 | 159.36 | 160.16 | 159.23 | -0.79% | 530 |
| Jan 22, 2026 | 163.88 | 164.48 | 160.96 | 161.44 | 160.51 | -1.49% | 77 |
| Jan 21, 2026 | 162.90 | 165.40 | 162.89 | 163.88 | 162.93 | -1.41% | 133 |
| Jan 20, 2026 | 159.84 | 166.56 | 159.84 | 166.23 | 165.27 | 1.91% | 97 |
| Jan 19, 2026 | 161.00 | 168.84 | 161.00 | 163.11 | 162.17 | -1.27% | 210 |
| Jan 16, 2026 | 162.33 | 165.57 | 162.33 | 165.20 | 164.24 | 1.77% | 45 |
| Jan 15, 2026 | 161.00 | 162.72 | 161.00 | 162.33 | 161.39 | 0.44% | 56 |
| Jan 14, 2026 | 159.64 | 162.72 | 159.64 | 161.62 | 160.68 | 1.62% | 208 |
| Jan 13, 2026 | 159.29 | 159.66 | 157.77 | 159.04 | 158.12 | 0.84% | 175 |
| Jan 12, 2026 | 158.04 | 158.72 | 156.32 | 157.71 | 156.80 | 0.79% | 69 |
| Jan 9, 2026 | 159.23 | 159.23 | 156.15 | 156.47 | 155.56 | -0.75% | 267 |
| Jan 8, 2026 | 154.53 | 157.79 | 153.63 | 157.65 | 156.74 | 1.74% | 225 |
| Jan 7, 2026 | 155.39 | 156.29 | 154.00 | 154.95 | 154.05 | 1.08% | 24 |
| Jan 6, 2026 | 157.28 | 157.28 | 153.20 | 153.30 | 152.41 | -2.53% | 1,698 |
| Jan 5, 2026 | 157.41 | 157.41 | 154.41 | 157.28 | 156.37 | 0.92% | 236 |
| Jan 2, 2026 | 158.79 | 158.79 | 152.50 | 155.85 | 154.95 | -1.54% | 366 |
| Dec 30, 2025 | 149.34 | 158.29 | 149.34 | 158.29 | 157.37 | 0.37% | 48 |
| Dec 29, 2025 | 156.25 | 158.25 | 154.92 | 157.70 | 156.29 | 0.93% | 68 |
| Dec 26, 2025 | 156.55 | 158.46 | 153.99 | 156.25 | 154.85 | 0.81% | 476 |
| Dec 23, 2025 | 157.44 | 158.50 | 155.00 | 155.00 | 153.62 | -1.55% | 182 |
| Dec 22, 2025 | 153.97 | 158.23 | 153.97 | 157.44 | 156.03 | 0.20% | 223 |
| Dec 19, 2025 | 159.01 | 159.01 | 156.71 | 157.12 | 155.72 | -0.20% | 37 |
| Dec 18, 2025 | 162.50 | 162.50 | 156.17 | 157.43 | 156.02 | -1.01% | 268 |
| Dec 17, 2025 | 158.55 | 159.36 | 157.94 | 159.03 | 157.61 | 0.81% | 42 |
| Dec 16, 2025 | 158.40 | 158.72 | 157.29 | 157.76 | 156.35 | 0.31% | 40 |
| Dec 15, 2025 | 157.36 | 157.36 | 155.80 | 157.27 | 155.87 | 0.94% | 251 |
| Dec 12, 2025 | 155.80 | 157.05 | 154.50 | 155.80 | 154.41 | 1.00% | 39 |