tiprankstipranks
Realty Income (MX:O)
:O
Mexico Market
O
Realty Income
RESEARCH TOOLSreports

Realty Income (O) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
1,025.00
1,035.00
1,025.00
1,035.00
1,035.00
-0.91%
31
0.20
Sep 03, 2026
1,044.47
1,075.19
1,040.01
1,044.47
1,044.47
0.00%
0
0.00
Sep 02, 2026
1,038.01
1,045.00
1,038.00
1,044.47
1,044.47
+0.59%
313
2.04
Sep 01, 2026
1,040.82
1,041.00
1,038.39
1,038.39
1,038.39
-1.95%
4,136
47.09
Aug 31, 2026
1,059.00
1,159.99
1,040.00
1,059.00
1,059.00
+0.44%
0
0.00
Aug 28, 2026
1,059.00
1,059.00
1,059.00
1,059.00
1,054.38
+0.86%
27
0.30
Aug 27, 2026
1,050.39
1,050.39
1,048.00
1,050.00
1,045.42
-1.87%
138
1.54
Aug 26, 2026
1,070.00
1,075.00
1,055.00
1,070.00
1,065.34
0.00%
0
0.00
Aug 25, 2026
1,070.00
1,070.00
1,070.00
1,070.00
1,065.34
+1.13%
18
0.20
Aug 24, 2026
1,058.00
1,075.00
1,058.00
1,058.00
1,053.39
0.00%
0
0.00
Aug 21, 2026
1,061.00
1,063.00
1,058.00
1,058.00
1,053.39
-0.28%
270
3.09
Aug 20, 2026
1,061.00
1,150.00
1,061.00
1,061.00
1,056.38
0.00%
0
0.00
Aug 19, 2026
1,065.00
1,065.00
1,061.00
1,061.00
1,056.38
-0.84%
34
0.39
Aug 18, 2026
1,070.00
1,070.00
1,070.00
1,070.00
1,065.34
+0.75%
17
0.19
Aug 17, 2026
1,060.00
1,062.00
1,060.00
1,062.00
1,057.37
+0.19%
122
1.42
Aug 14, 2026
1,060.00
1,150.00
1,060.00
1,060.00
1,055.38
0.00%
0
0.00
Aug 13, 2026
1,060.00
1,090.00
1,060.00
1,060.00
1,055.38
0.00%
0
0.00
Aug 12, 2026
1,060.00
1,150.00
1,060.00
1,060.00
1,055.38
0.00%
0
0.00
Aug 11, 2026
1,060.00
1,060.00
1,060.00
1,060.00
1,055.38
+0.37%
278
3.31
Aug 10, 2026
1,074.00
1,074.00
1,055.00
1,056.08
1,051.48
-2.21%
47
0.55
Aug 07, 2026
1,070.00
1,080.00
1,070.00
1,080.00
1,075.29
+0.93%
93
1.11
Aug 06, 2026
1,070.00
1,150.00
1,070.00
1,070.00
1,065.34
0.00%
0
0.00
Aug 05, 2026
1,075.00
1,075.00
1,070.00
1,070.00
1,065.34
-1.55%
47
0.54
Aug 04, 2026
1,089.00
1,089.00
1,086.80
1,086.80
1,082.06
-0.84%
65
0.72
Aug 03, 2026
1,105.00
1,105.00
1,096.00
1,096.00
1,091.22
-2.92%
48
0.53
Jul 31, 2026
1,129.00
1,129.00
1,129.00
1,129.00
1,124.08
+0.51%
12
0.13
Jul 30, 2026
1,150.00
1,150.00
1,128.00
1,128.00
1,118.40
-2.34%
16
0.18
Jul 29, 2026
1,150.00
1,155.00
1,150.00
1,155.00
1,145.17
+0.43%
15
0.17
Jul 28, 2026
1,150.00
1,150.00
1,150.00
1,150.00
1,140.22
-0.60%
119
1.34
Jul 27, 2026
1,140.00
1,157.00
1,140.00
1,157.00
1,147.16
+1.22%
19
0.21
Jul 24, 2026
1,143.00
1,143.00
1,143.00
1,143.00
1,133.27
0.00%
17
0.19
Jul 23, 2026
1,139.40
1,143.00
1,139.40
1,143.00
1,133.27
+1.15%
176
2.02
Jul 22, 2026
1,130.02
1,140.00
1,130.00
1,130.02
1,120.41
0.00%
0
0.00
Jul 21, 2026
1,130.01
1,130.02
1,130.01
1,130.02
1,120.41
-2.33%
17
0.20
Jul 20, 2026
1,135.00
1,156.98
1,135.00
1,156.98
1,147.14
+0.89%
233
2.80
Jul 17, 2026
1,146.81
1,146.81
1,146.81
1,146.81
1,137.05
+0.78%
28
0.33
Jul 16, 2026
1,133.00
1,137.98
1,133.00
1,137.98
1,128.30
+1.61%
27
0.32
Jul 15, 2026
1,120.00
1,120.00
1,095.00
1,120.00
1,110.47
0.00%
0
0.00
Jul 14, 2026
1,120.00
1,120.00
1,120.00
1,120.00
1,110.47
+1.36%
9
0.10
Jul 13, 2026
1,105.00
1,105.00
1,105.00
1,105.00
1,095.60
+0.45%
11
0.13
Jul 10, 2026
1,100.00
1,100.00
1,100.00
1,100.00
1,090.64
-2.22%
12
0.14
Jul 09, 2026
1,125.00
1,131.54
1,105.01
1,125.00
1,115.43
0.00%
0
0.00
Jul 08, 2026
1,125.00
1,129.00
1,105.01
1,125.00
1,115.43
0.00%
0
0.00
Jul 07, 2026
1,124.00
1,125.00
1,124.00
1,125.00
1,115.43
+2.18%
51
0.59
Jul 06, 2026
1,118.00
1,118.00
1,101.00
1,101.00
1,091.63
-0.98%
67
0.78
Jul 03, 2026
1,111.90
1,120.00
1,100.00
1,111.90
1,102.44
0.00%
0
0.00
Jul 02, 2026
1,110.00
1,111.90
1,110.00
1,111.90
1,102.44
+1.54%
1,661
27.85
Jul 01, 2026
1,095.00
1,095.00
1,095.00
1,095.00
1,085.68
0.00%
29
0.49
Jun 30, 2026
1,095.00
1,095.00
1,095.00
1,095.00
1,085.68
+0.34%
41
0.70
Jun 29, 2026
1,096.00
1,096.00
1,096.00
1,096.00
1,081.98
-0.08%
162
2.88
Rows:
50