Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Realty Income Corporation (O.MX)

Mexico - Mexico Delayed Price. Currency in MXN
1,267.190.00 (0.00%)
At close: 11:26AM CST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20221,267.191,267.191,267.191,267.191,267.19-
Nov 24, 20221,267.191,267.191,267.191,267.191,267.19-
Nov 23, 20221,267.191,267.191,267.191,267.191,267.19-
Nov 22, 20221,267.191,267.191,267.191,267.191,267.19-
Nov 18, 20221,267.191,267.191,267.191,267.191,267.19-
Nov 17, 20221,267.191,267.191,267.191,267.191,267.1916
Nov 16, 20221,300.451,300.451,244.001,244.761,244.76101
Nov 15, 20221,292.941,292.941,292.941,292.941,292.94-
Nov 14, 20221,292.941,292.941,292.941,292.941,292.9426
Nov 11, 20221,240.001,240.001,240.001,240.001,240.00-
Nov 10, 20221,240.001,240.001,240.001,240.001,240.00-
Nov 09, 20221,240.001,240.001,240.001,240.001,240.0013
Nov 08, 20221,182.001,182.001,182.001,182.001,182.00-
Nov 07, 20221,182.001,182.001,182.001,182.001,182.00-
Nov 04, 20221,182.001,182.001,182.001,182.001,182.00-
Nov 03, 20221,182.001,182.001,182.001,182.001,182.00-
Nov 01, 20221,182.001,182.001,182.001,182.001,182.00-
Oct 31, 20221,182.001,182.001,182.001,182.001,182.00-
Oct 31, 20220.248 Dividend
Oct 28, 20221,182.001,182.001,182.001,182.001,181.75-
Oct 27, 20221,182.001,182.001,182.001,182.001,181.75-
Oct 26, 20221,182.001,182.001,182.001,182.001,181.75-
Oct 25, 20221,182.001,182.001,182.001,182.001,181.75-
Oct 24, 20221,182.001,182.001,182.001,182.001,181.75-
Oct 21, 20221,182.001,182.001,182.001,182.001,181.75-
Oct 20, 20221,182.001,182.001,182.001,182.001,181.7512
Oct 19, 20221,125.431,125.431,125.431,125.431,125.19-
Oct 18, 20221,125.431,125.431,125.431,125.431,125.19-
Oct 17, 20221,125.431,125.431,125.431,125.431,125.19-
Oct 14, 20221,168.001,170.001,120.001,125.431,125.1997
Oct 13, 20221,150.001,150.001,150.001,150.001,149.76-
Oct 12, 20221,150.001,150.001,150.001,150.001,149.76-
Oct 11, 20221,150.001,150.001,150.001,150.001,149.76-
Oct 10, 20221,150.001,150.001,150.001,150.001,149.76-
Oct 07, 20221,150.001,150.001,150.001,150.001,149.76-
Oct 06, 20221,150.001,150.001,150.001,150.001,149.76-
Oct 05, 20221,150.001,150.001,150.001,150.001,149.76-
Oct 04, 20221,150.001,150.001,150.001,150.001,149.76-
Oct 03, 20221,150.001,150.001,150.001,150.001,149.76-
Sep 30, 20221,150.001,150.001,150.001,150.001,149.76-
Sep 30, 20220.248 Dividend
Sep 29, 20221,224.001,224.001,150.001,150.001,149.5126
Sep 28, 20221,250.001,250.001,250.001,250.001,249.47-
Sep 27, 20221,250.001,250.001,250.001,250.001,249.47-
Sep 26, 20221,250.001,250.001,250.001,250.001,249.47-
Sep 23, 20221,250.001,250.001,250.001,250.001,249.47149
Sep 22, 20221,240.001,240.001,240.001,240.001,239.478
Sep 21, 20221,277.001,277.001,277.001,277.001,276.46-
Sep 20, 20221,277.001,277.001,277.001,277.001,276.46-
Sep 19, 20221,276.091,277.001,276.091,277.001,276.4624
Sep 15, 20221,333.491,333.491,278.001,278.001,277.4659
Sep 14, 20221,320.001,320.001,307.001,307.001,306.4433
Sep 13, 20221,338.001,339.001,338.001,339.001,338.4368
Sep 12, 20221,348.191,348.191,348.191,348.191,347.62-
Sep 09, 20221,348.191,348.191,348.191,348.191,347.6223
Sep 08, 20221,350.001,350.001,350.001,350.001,349.4351
Sep 07, 20221,364.501,364.501,364.501,364.501,363.92-
Sep 06, 20221,399.261,399.261,363.701,364.501,363.9212,315
Sep 05, 20221,399.251,399.251,399.251,399.251,398.65-
Sep 02, 20221,399.251,399.251,399.251,399.251,398.65-
Sep 01, 20221,399.251,399.251,399.251,399.251,398.65-
Aug 31, 20221,399.251,399.251,399.251,399.251,398.65-
Aug 31, 20220.2475 Dividend
Aug 30, 20221,399.251,399.251,399.251,399.251,398.4132
Aug 29, 20221,412.751,412.751,412.751,412.751,411.90-
Aug 26, 20221,412.751,412.751,412.751,412.751,411.9035
Aug 25, 20221,412.751,412.751,412.751,412.751,411.90-
Aug 24, 20221,412.751,412.751,412.751,412.751,411.90-
Aug 23, 20221,412.751,412.751,412.751,412.751,411.90-
Aug 22, 20221,412.751,412.751,412.751,412.751,411.90-
Aug 19, 20221,412.751,412.751,412.751,412.751,411.90-
Aug 18, 20221,412.751,412.751,412.751,412.751,411.90-
Aug 17, 20221,412.751,412.751,412.751,412.751,411.9014
Aug 16, 20221,498.001,498.001,498.001,498.001,497.10-
Aug 15, 20221,498.001,498.001,498.001,498.001,497.109
Aug 12, 20221,431.251,431.251,431.251,431.251,430.39-
Aug 11, 20221,431.251,431.251,431.251,431.251,430.39-
Aug 10, 20221,431.251,431.251,431.251,431.251,430.3922
Aug 09, 20221,460.001,460.001,460.001,460.001,459.1223
Aug 08, 20221,498.001,498.001,498.001,498.001,497.10-
Aug 05, 20221,498.001,498.001,498.001,498.001,497.10-
Aug 04, 20221,498.001,498.001,498.001,498.001,497.10-
Aug 03, 20221,513.001,513.001,498.001,498.001,497.10132
Aug 02, 20221,462.001,462.001,462.001,462.001,461.12-
Aug 01, 20221,462.001,462.001,462.001,462.001,461.12-
Jul 29, 20221,462.001,462.001,462.001,462.001,461.12-
Jul 29, 20220.2475 Dividend
Jul 28, 20221,462.001,462.001,462.001,462.001,460.87-
Jul 27, 20221,462.001,462.001,462.001,462.001,460.87-
Jul 26, 20221,462.001,462.001,462.001,462.001,460.87-
Jul 25, 20221,462.001,462.001,462.001,462.001,460.8722
Jul 22, 20221,463.501,484.791,463.501,484.791,483.64851
Jul 21, 20221,440.001,440.001,440.001,440.001,438.89-
Jul 20, 20221,471.991,471.991,440.001,440.001,438.8920,826
Jul 19, 20221,459.191,459.191,459.191,459.191,458.06-
Jul 18, 20221,459.191,459.191,459.191,459.191,458.06-
Jul 15, 20221,427.001,459.191,427.001,459.191,458.0645
Jul 14, 20221,390.001,405.001,390.001,405.001,403.9241
Jul 13, 20221,423.001,423.001,423.001,423.001,421.9027
Jul 12, 20221,450.001,450.001,450.001,450.001,448.8811
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement