Koninklijke Philips N.V. (RYLPF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

24.12

+1.14

(+4.96%)

At close: 03:11PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	-	-	-	-	-	-
13 May 2022	24.42	24.43	24.09	24.12	24.12	38,300
12 May 2022	23.48	23.48	22.98	22.98	22.98	92,300
11 May 2022	24.70	24.79	24.27	24.27	24.27	3,100
10 May 2022	24.90	25.06	24.49	24.62	24.62	223,400
09 May 2022	25.14	25.14	24.50	24.50	24.50	874,900
06 May 2022	26.18	26.18	25.74	25.77	25.77	419,800
05 May 2022	26.26	26.26	25.76	25.76	25.76	135,100
04 May 2022	25.98	26.06	25.56	26.06	26.06	3,000
03 May 2022	26.06	26.33	26.02	26.02	26.02	442,800
02 May 2022	25.81	26.25	25.81	25.96	25.96	6,700
29 Apr 2022	26.04	26.25	25.94	25.99	25.99	1,600
28 Apr 2022	25.50	25.86	25.50	25.74	25.74	23,300
27 Apr 2022	25.63	25.69	25.51	25.59	25.59	23,700
26 Apr 2022	26.55	26.55	25.93	26.08	26.08	11,700
25 Apr 2022	26.51	27.03	26.51	27.03	27.03	202,800
22 Apr 2022	30.77	30.77	30.10	30.10	30.10	56,700
21 Apr 2022	30.66	30.92	30.49	30.49	30.49	1,400
20 Apr 2022	29.61	29.61	29.61	29.61	29.61	900
19 Apr 2022	29.12	29.80	29.12	29.80	29.80	3,500
18 Apr 2022	30.32	30.32	29.33	30.25	30.25	4,700
14 Apr 2022	29.31	29.54	29.16	29.16	29.16	3,000
13 Apr 2022	28.83	29.50	28.83	29.08	29.08	82,900
12 Apr 2022	29.40	29.40	29.10	29.25	29.25	2,000
11 Apr 2022	31.06	31.06	31.06	31.06	31.06	900
08 Apr 2022	31.18	31.55	31.18	31.25	31.25	1,400
07 Apr 2022	30.47	30.47	30.35	30.36	30.36	1,100
06 Apr 2022	30.09	30.39	29.92	29.92	29.92	1,900
05 Apr 2022	30.55	30.55	30.30	30.30	30.30	1,400
04 Apr 2022	31.18	31.28	31.18	31.22	31.22	1,200
01 Apr 2022	30.91	31.05	30.91	31.05	31.05	250,700
31 Mar 2022	30.80	30.84	30.80	30.84	30.84	1,700
30 Mar 2022	31.06	31.50	31.02	31.02	31.02	101,500
29 Mar 2022	31.45	31.74	31.45	31.74	31.74	7,500
28 Mar 2022	30.36	30.40	30.14	30.40	30.40	1,200
25 Mar 2022	29.95	30.02	29.49	30.02	30.02	1,200
24 Mar 2022	29.69	30.00	29.45	30.00	30.00	131,500
23 Mar 2022	29.99	30.34	29.97	30.34	30.34	1,600
22 Mar 2022	30.85	31.19	30.85	31.19	31.19	4,700
21 Mar 2022	31.01	31.05	30.30	30.30	30.30	1,900
18 Mar 2022	30.77	30.93	30.65	30.93	30.93	3,300
17 Mar 2022	31.18	31.71	30.98	31.06	31.06	2,300
16 Mar 2022	31.64	31.64	31.38	31.38	31.38	112,400
15 Mar 2022	31.25	31.25	30.72	30.72	30.72	1,600
14 Mar 2022	31.35	31.50	31.35	31.50	31.50	1,300
11 Mar 2022	32.61	32.61	31.38	31.38	31.38	104,300
10 Mar 2022	30.95	31.59	30.95	31.38	31.38	763,800
09 Mar 2022	31.70	31.97	31.69	31.97	31.97	109,800
08 Mar 2022	29.14	29.51	29.14	29.51	29.51	1,600
07 Mar 2022	29.79	30.32	29.30	29.97	29.97	21,000
04 Mar 2022	30.59	30.87	29.76	29.76	29.76	7,300
03 Mar 2022	32.02	32.02	30.90	30.90	30.90	2,400
02 Mar 2022	33.22	33.22	33.22	33.22	33.22	300
01 Mar 2022	33.22	33.22	33.22	33.22	33.22	35,300
28 Feb 2022	34.04	34.04	33.22	33.22	33.22	5,000
25 Feb 2022	34.24	34.81	34.01	34.81	34.81	4,700
24 Feb 2022	33.43	33.49	33.43	33.49	33.49	900
23 Feb 2022	34.32	34.41	34.32	34.41	34.41	500
22 Feb 2022	33.84	33.87	33.21	33.21	33.21	1,000
18 Feb 2022	34.04	34.19	33.81	33.81	33.81	1,000
17 Feb 2022	33.79	34.11	33.79	33.99	33.99	1,900
16 Feb 2022	33.53	34.04	33.53	34.04	34.04	800
15 Feb 2022	33.49	33.49	33.15	33.15	33.15	3,500
14 Feb 2022	33.14	33.37	32.56	32.56	32.56	4,000
11 Feb 2022	34.31	34.31	33.29	33.30	33.30	1,200
10 Feb 2022	33.75	34.26	33.75	34.21	34.21	1,100
09 Feb 2022	34.25	34.51	34.25	34.51	34.51	2,300
08 Feb 2022	34.09	34.33	33.96	34.33	34.33	5,000
07 Feb 2022	33.46	33.86	33.46	33.66	33.66	3,200
04 Feb 2022	33.00	33.32	32.89	33.22	33.22	64,300
03 Feb 2022	32.71	33.02	32.71	32.99	32.99	8,800
02 Feb 2022	32.95	33.46	32.95	33.46	33.46	2,900
01 Feb 2022	33.24	33.42	33.10	33.23	33.23	121,600
31 Jan 2022	32.77	33.46	32.77	33.46	33.46	6,700
28 Jan 2022	32.11	32.62	32.02	32.43	32.43	1,200
27 Jan 2022	32.20	32.43	31.99	32.06	32.06	6,400
26 Jan 2022	32.85	33.00	32.40	32.40	32.40	7,000
25 Jan 2022	32.77	33.28	32.65	33.11	33.11	3,400
24 Jan 2022	31.67	31.97	31.32	31.63	31.63	14,800
21 Jan 2022	33.47	33.47	33.21	33.29	33.29	5,600
20 Jan 2022	33.81	34.31	33.81	34.24	34.24	10,200
19 Jan 2022	34.18	34.18	34.18	34.18	34.18	800
18 Jan 2022	33.72	33.82	33.44	33.82	33.82	24,600
14 Jan 2022	34.09	34.33	34.09	34.16	34.16	117,800
13 Jan 2022	33.16	34.61	33.16	34.61	34.61	1,315,700
12 Jan 2022	33.05	33.05	32.57	32.57	32.57	662,100
11 Jan 2022	38.39	38.39	38.39	38.39	38.39	6,400
10 Jan 2022	37.26	38.15	37.26	37.79	37.79	69,100
07 Jan 2022	37.25	37.42	37.06	37.15	37.15	5,300
06 Jan 2022	37.11	37.26	36.94	37.26	37.26	11,600
05 Jan 2022	37.79	37.79	36.82	36.82	36.82	5,900
04 Jan 2022	37.99	37.99	37.43	37.43	37.43	1,800
03 Jan 2022	37.42	37.60	37.42	37.55	37.55	19,600
31 Dec 2021	36.55	37.43	36.55	37.43	37.43	2,800
30 Dec 2021	37.27	37.50	37.06	37.26	37.26	2,700
29 Dec 2021	37.07	37.21	36.98	36.98	36.98	3,900
28 Dec 2021	37.32	37.32	36.89	36.90	36.90	1,900
27 Dec 2021	36.41	36.75	36.14	36.75	36.75	16,900
23 Dec 2021	36.13	36.52	35.78	36.52	36.52	7,900
22 Dec 2021	34.94	35.55	34.94	35.55	35.55	15,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,426.19+8.04(+0.11%)

FTSE 25019,939.19+17.30(+0.09%)

AIM953.06-2.54(-0.27%)

GBP/EUR1.1739-0.0032(-0.27%)

GBP/USD1.2227-0.0035(-0.2849%)

BTC-GBP24,249.26-151.87(-0.62%)

Koninklijke Philips N.V. (RYLPF)

FTSE 100
7,426.19
+8.04(+0.11%)

FTSE 250
19,939.19
+17.30(+0.09%)

AIM
953.06
-2.54(-0.27%)

GBP/EUR
1.1739
-0.0032(-0.27%)

GBP/USD
1.2227
-0.0035(-0.2849%)

BTC-GBP
24,249.26
-151.87(-0.62%)