Realty Income Corporation (BVMF:R1IN34)
Brazil · Delayed Price · Currency is BRL 153.59
+0.59 (0.39%)
At close: Dec 3, 2025
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 153.45 | 154.05 | 152.88 | 153.59 | 153.59 | 0.39% | 47 |
| Dec 2, 2025 | 155.90 | 155.90 | 152.42 | 153.00 | 153.00 | -0.87% | 38 |
| Dec 1, 2025 | 151.01 | 154.35 | 151.01 | 154.35 | 154.35 | 0.88% | 98 |
| Nov 28, 2025 | 157.49 | 157.49 | 152.10 | 153.00 | 153.00 | -2.57% | 108 |
| Nov 27, 2025 | 161.14 | 161.14 | 149.00 | 157.04 | 157.04 | 1.99% | 97 |
| Nov 26, 2025 | 154.01 | 154.01 | 153.97 | 153.97 | 153.48 | 1.08% | 13 |
| Nov 25, 2025 | 152.40 | 154.13 | 152.23 | 152.33 | 151.85 | -0.44% | 41 |
| Nov 24, 2025 | 153.74 | 153.74 | 151.80 | 153.00 | 152.51 | - | 1,028 |
| Nov 21, 2025 | 151.44 | 154.50 | 151.44 | 153.00 | 152.51 | 1.08% | 1,018 |
| Nov 19, 2025 | 152.97 | 153.30 | 151.36 | 151.36 | 150.88 | -1.05% | 1,198 |
| Nov 18, 2025 | 152.46 | 152.97 | 151.51 | 152.97 | 152.48 | 0.97% | 502 |
| Nov 17, 2025 | 150.90 | 151.50 | 150.90 | 151.50 | 151.02 | 0.40% | 1,588 |
| Nov 14, 2025 | 151.91 | 151.91 | 149.26 | 150.90 | 150.42 | 0.33% | 1,994 |
| Nov 13, 2025 | 152.72 | 152.72 | 150.40 | 150.40 | 149.92 | -0.53% | 144 |
| Nov 12, 2025 | 150.16 | 151.20 | 150.16 | 151.20 | 150.72 | 0.39% | 110 |
| Nov 11, 2025 | 150.01 | 151.05 | 148.93 | 150.61 | 150.13 | 0.40% | 313 |
| Nov 10, 2025 | 153.17 | 153.17 | 149.49 | 150.01 | 149.53 | -1.08% | 244 |
| Nov 7, 2025 | 152.87 | 152.87 | 150.91 | 151.65 | 151.17 | 0.20% | 37 |
| Nov 6, 2025 | 150.20 | 151.65 | 150.16 | 151.35 | 150.87 | - | 234 |
| Nov 5, 2025 | 150.01 | 151.95 | 150.01 | 151.35 | 150.87 | -0.12% | 81 |
| Nov 4, 2025 | 155.04 | 156.00 | 150.73 | 151.53 | 151.05 | -2.87% | 295 |
| Nov 3, 2025 | 157.98 | 157.98 | 153.92 | 156.00 | 155.51 | -0.26% | 41 |
| Oct 31, 2025 | 155.84 | 156.41 | 154.10 | 156.41 | 155.91 | -3.75% | 169 |
| Oct 30, 2025 | 162.49 | 162.50 | 162.49 | 162.50 | 161.98 | 4.43% | 37 |
| Oct 29, 2025 | 164.99 | 164.99 | 155.60 | 155.60 | 154.62 | -1.89% | 62 |
| Oct 28, 2025 | 161.46 | 161.46 | 158.60 | 158.60 | 157.61 | -1.77% | 34 |
| Oct 27, 2025 | 161.50 | 162.08 | 160.65 | 161.45 | 160.44 | -0.68% | 22 |
| Oct 24, 2025 | 163.17 | 163.17 | 161.92 | 162.56 | 161.54 | 0.63% | 13 |
| Oct 23, 2025 | 159.38 | 162.25 | 159.38 | 161.55 | 160.54 | -0.67% | 101 |
| Oct 22, 2025 | 161.92 | 162.64 | 161.92 | 162.64 | 161.62 | 0.25% | 383 |
| Oct 21, 2025 | 163.73 | 164.10 | 161.48 | 162.24 | 161.22 | 0.19% | 79 |
| Oct 20, 2025 | 158.52 | 162.40 | 158.52 | 161.93 | 160.91 | 0.11% | 18 |
| Oct 17, 2025 | 163.15 | 164.00 | 161.76 | 161.76 | 160.75 | -0.09% | 37 |
| Oct 16, 2025 | 163.00 | 163.20 | 161.90 | 161.90 | 160.88 | -0.31% | 405 |
| Oct 15, 2025 | 162.39 | 162.40 | 160.48 | 162.40 | 161.38 | 0.79% | 68 |
| Oct 14, 2025 | 162.09 | 162.51 | 160.50 | 161.12 | 160.11 | 0.40% | 123 |
| Oct 13, 2025 | 159.20 | 160.64 | 158.67 | 160.48 | 159.47 | -0.32% | 671 |
| Oct 10, 2025 | 159.52 | 161.07 | 159.52 | 161.00 | 159.99 | 2.16% | 145 |
| Oct 9, 2025 | 160.15 | 160.15 | 157.60 | 157.60 | 156.61 | -0.61% | 64 |
| Oct 8, 2025 | 161.20 | 161.20 | 158.22 | 158.56 | 157.57 | -0.65% | 13 |
| Oct 7, 2025 | 161.12 | 161.12 | 159.60 | 159.60 | 158.60 | 0.05% | 36 |
| Oct 6, 2025 | 162.75 | 162.75 | 158.89 | 159.52 | 158.52 | -1.00% | 70 |
| Oct 3, 2025 | 160.79 | 162.72 | 160.79 | 161.13 | 160.12 | 0.41% | 147 |
| Oct 2, 2025 | 162.41 | 162.41 | 160.20 | 160.48 | 159.47 | -0.20% | 75 |
| Oct 1, 2025 | 160.20 | 161.79 | 160.20 | 160.80 | 159.79 | 0.31% | 47 |
| Sep 30, 2025 | 160.49 | 160.49 | 158.50 | 160.30 | 159.29 | -0.42% | 16 |
| Sep 29, 2025 | 158.21 | 161.44 | 158.21 | 160.98 | 159.48 | -0.28% | 27 |
| Sep 26, 2025 | 161.60 | 161.75 | 160.79 | 161.44 | 159.93 | 1.00% | 89 |
| Sep 25, 2025 | 160.96 | 160.96 | 159.36 | 159.84 | 158.35 | -0.09% | 53 |
| Sep 24, 2025 | 158.08 | 159.99 | 157.90 | 159.99 | 158.50 | 1.72% | 739 |