Australia markets closed

Koninklijke Philips N.V. (RYLPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
24.44+0.33 (+1.36%)
At close: 03:08PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202224.1224.8324.1224.4424.444,700
13 May 202224.4224.4324.0924.1224.1238,300
12 May 202223.4823.4822.9822.9822.9892,300
11 May 202224.7024.7924.2724.2724.273,100
10 May 202224.9025.0624.4924.6224.62223,400
09 May 202225.1425.1424.5024.5024.50874,900
06 May 202226.1826.1825.7425.7725.77419,800
05 May 202226.2626.2625.7625.7625.76135,100
04 May 202225.9826.0625.5626.0626.063,000
03 May 202226.0626.3326.0226.0226.02442,800
02 May 202225.8126.2525.8125.9625.966,700
29 Apr 202226.0426.2525.9425.9925.991,600
28 Apr 202225.5025.8625.5025.7425.7423,300
27 Apr 202225.6325.6925.5125.5925.5923,700
26 Apr 202226.5526.5525.9326.0826.0811,700
25 Apr 202226.5127.0326.5127.0327.03202,800
22 Apr 202230.7730.7730.1030.1030.1056,700
21 Apr 202230.6630.9230.4930.4930.491,400
20 Apr 202229.6129.6129.6129.6129.61900
19 Apr 202229.1229.8029.1229.8029.803,500
18 Apr 202230.3230.3229.3330.2530.254,700
14 Apr 202229.3129.5429.1629.1629.163,000
13 Apr 202228.8329.5028.8329.0829.0882,900
12 Apr 202229.4029.4029.1029.2529.252,000
11 Apr 202231.0631.0631.0631.0631.06900
08 Apr 202231.1831.5531.1831.2531.251,400
07 Apr 202230.4730.4730.3530.3630.361,100
06 Apr 202230.0930.3929.9229.9229.921,900
05 Apr 202230.5530.5530.3030.3030.301,400
04 Apr 202231.1831.2831.1831.2231.221,200
01 Apr 202230.9131.0530.9131.0531.05250,700
31 Mar 202230.8030.8430.8030.8430.841,700
30 Mar 202231.0631.5031.0231.0231.02101,500
29 Mar 202231.4531.7431.4531.7431.747,500
28 Mar 202230.3630.4030.1430.4030.401,200
25 Mar 202229.9530.0229.4930.0230.021,200
24 Mar 202229.6930.0029.4530.0030.00131,500
23 Mar 202229.9930.3429.9730.3430.341,600
22 Mar 202230.8531.1930.8531.1931.194,700
21 Mar 202231.0131.0530.3030.3030.301,900
18 Mar 202230.7730.9330.6530.9330.933,300
17 Mar 202231.1831.7130.9831.0631.062,300
16 Mar 202231.6431.6431.3831.3831.38112,400
15 Mar 202231.2531.2530.7230.7230.721,600
14 Mar 202231.3531.5031.3531.5031.501,300
11 Mar 202232.6132.6131.3831.3831.38104,300
10 Mar 202230.9531.5930.9531.3831.38763,800
09 Mar 202231.7031.9731.6931.9731.97109,800
08 Mar 202229.1429.5129.1429.5129.511,600
07 Mar 202229.7930.3229.3029.9729.9721,000
04 Mar 202230.5930.8729.7629.7629.767,300
03 Mar 202232.0232.0230.9030.9030.902,400
02 Mar 202233.2233.2233.2233.2233.22300
01 Mar 202233.2233.2233.2233.2233.2235,300
28 Feb 202234.0434.0433.2233.2233.225,000
25 Feb 202234.2434.8134.0134.8134.814,700
24 Feb 202233.4333.4933.4333.4933.49900
23 Feb 202234.3234.4134.3234.4134.41500
22 Feb 202233.8433.8733.2133.2133.211,000
18 Feb 202234.0434.1933.8133.8133.811,000
17 Feb 202233.7934.1133.7933.9933.991,900
16 Feb 202233.5334.0433.5334.0434.04800
15 Feb 202233.4933.4933.1533.1533.153,500
14 Feb 202233.1433.3732.5632.5632.564,000
11 Feb 202234.3134.3133.2933.3033.301,200
10 Feb 202233.7534.2633.7534.2134.211,100
09 Feb 202234.2534.5134.2534.5134.512,300
08 Feb 202234.0934.3333.9634.3334.335,000
07 Feb 202233.4633.8633.4633.6633.663,200
04 Feb 202233.0033.3232.8933.2233.2264,300
03 Feb 202232.7133.0232.7132.9932.998,800
02 Feb 202232.9533.4632.9533.4633.462,900
01 Feb 202233.2433.4233.1033.2333.23121,600
31 Jan 202232.7733.4632.7733.4633.466,700
28 Jan 202232.1132.6232.0232.4332.431,200
27 Jan 202232.2032.4331.9932.0632.066,400
26 Jan 202232.8533.0032.4032.4032.407,000
25 Jan 202232.7733.2832.6533.1133.113,400
24 Jan 202231.6731.9731.3231.6331.6314,800
21 Jan 202233.4733.4733.2133.2933.295,600
20 Jan 202233.8134.3133.8134.2434.2410,200
19 Jan 202234.1834.1834.1834.1834.18800
18 Jan 202233.7233.8233.4433.8233.8224,600
14 Jan 202234.0934.3334.0934.1634.16117,800
13 Jan 202233.1634.6133.1634.6134.611,315,700
12 Jan 202233.0533.0532.5732.5732.57662,100
11 Jan 202238.3938.3938.3938.3938.396,400
10 Jan 202237.2638.1537.2637.7937.7969,100
07 Jan 202237.2537.4237.0637.1537.155,300
06 Jan 202237.1137.2636.9437.2637.2611,600
05 Jan 202237.7937.7936.8236.8236.825,900
04 Jan 202237.9937.9937.4337.4337.431,800
03 Jan 202237.4237.6037.4237.5537.5519,600
31 Dec 202136.5537.4336.5537.4337.432,800
30 Dec 202137.2737.5037.0637.2637.262,700
29 Dec 202137.0737.2136.9836.9836.983,900
28 Dec 202137.3237.3236.8936.9036.901,900
27 Dec 202136.4136.7536.1436.7536.7516,900
23 Dec 202136.1336.5235.7836.5236.527,900
22 Dec 202134.9435.5534.9435.5535.5515,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...