Koninklijke Philips N.V. (RYLPF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

32.06

-0.35

(-1.07%)

At close: 03:44PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
21 Dec 2021	34.86	35.10	34.50	34.50	34.50	12,500
20 Dec 2021	34.44	34.52	33.90	34.52	34.52	17,300
17 Dec 2021	35.19	35.54	35.04	35.04	35.04	9,700
16 Dec 2021	34.80	34.80	34.22	34.22	34.22	54,900
15 Dec 2021	34.58	34.58	33.76	33.85	33.85	13,000
14 Dec 2021	35.24	35.24	34.24	34.42	34.42	7,700
13 Dec 2021	34.21	34.21	33.50	33.50	33.50	12,100
10 Dec 2021	34.46	34.61	34.22	34.25	34.25	14,200
09 Dec 2021	34.76	34.80	34.31	34.32	34.32	7,900
08 Dec 2021	35.24	35.24	35.06	35.20	35.20	9,800
07 Dec 2021	35.04	35.06	34.74	34.77	34.77	5,300
06 Dec 2021	34.33	34.81	34.33	34.44	34.44	7,200
03 Dec 2021	33.75	34.05	33.29	33.89	33.89	560,900
02 Dec 2021	35.73	35.73	34.89	35.44	35.44	9,400
01 Dec 2021	35.01	35.24	34.55	34.55	34.55	39,800
30 Nov 2021	35.61	35.62	35.05	35.10	35.10	4,800
29 Nov 2021	35.40	36.86	35.40	35.56	35.56	1,500
26 Nov 2021	38.29	38.29	36.89	36.89	36.89	1,600
24 Nov 2021	39.01	39.01	38.75	38.85	38.85	6,500
23 Nov 2021	38.43	38.61	38.17	38.28	38.28	48,100
22 Nov 2021	39.35	39.35	38.88	39.34	39.34	4,300
19 Nov 2021	42.04	42.04	41.38	41.39	41.39	92,400
18 Nov 2021	41.55	42.64	41.55	42.64	42.64	3,200
17 Nov 2021	41.74	41.74	41.17	41.17	41.17	1,000
16 Nov 2021	41.89	41.89	41.51	41.51	41.51	1,900
15 Nov 2021	42.67	42.90	42.40	42.40	42.40	3,500
12 Nov 2021	47.87	47.88	47.39	47.54	47.54	800
11 Nov 2021	47.80	47.90	47.54	47.90	47.90	900
10 Nov 2021	48.21	48.21	47.86	47.86	47.86	900
09 Nov 2021	48.00	48.00	48.00	48.00	48.00	7,700
08 Nov 2021	48.77	48.77	48.24	48.39	48.39	2,300
05 Nov 2021	47.68	48.04	47.68	48.04	48.04	600
04 Nov 2021	47.41	47.46	46.89	47.46	47.46	3,500
03 Nov 2021	47.12	47.45	47.12	47.15	47.15	1,100
02 Nov 2021	47.80	47.82	47.25	47.82	47.82	1,400
01 Nov 2021	47.28	47.73	47.28	47.73	47.73	1,500
29 Oct 2021	47.04	47.77	46.37	47.26	47.26	2,200
28 Oct 2021	47.66	47.69	47.66	47.69	47.69	1,700
27 Oct 2021	47.51	47.54	46.91	47.54	47.54	800
26 Oct 2021	47.85	47.85	47.49	47.49	47.49	700
25 Oct 2021	48.13	48.13	47.81	47.81	47.81	1,500
22 Oct 2021	48.06	48.06	47.39	47.39	47.39	2,700
21 Oct 2021	47.40	47.80	47.40	47.80	47.80	800
20 Oct 2021	46.59	47.00	46.59	47.00	47.00	53,000
19 Oct 2021	44.00	44.54	44.00	44.54	44.54	26,100
18 Oct 2021	43.71	43.77	42.90	42.90	42.90	1,900
15 Oct 2021	44.35	44.45	44.16	44.16	44.16	41,600
14 Oct 2021	44.06	44.06	43.68	43.68	43.68	800
13 Oct 2021	43.29	44.11	43.29	44.11	44.11	1,100
12 Oct 2021	43.33	43.58	43.01	43.01	43.01	2,800
11 Oct 2021	44.84	44.84	44.84	44.84	44.84	900
08 Oct 2021	42.72	44.00	42.72	44.00	44.00	1,700
07 Oct 2021	42.29	42.29	41.85	41.85	41.85	1,300
06 Oct 2021	43.00	43.51	41.99	43.31	43.31	1,200
05 Oct 2021	43.96	43.96	43.96	43.96	43.96	700
04 Oct 2021	44.44	44.44	43.11	43.11	43.11	2,600
01 Oct 2021	44.70	44.70	43.42	44.67	44.67	33,300
30 Sept 2021	45.32	45.32	45.32	45.32	45.32	600
29 Sept 2021	46.92	46.92	46.92	46.92	46.92	-
28 Sept 2021	46.97	46.97	45.15	46.92	46.92	2,200
27 Sept 2021	46.29	46.29	46.29	46.29	46.29	800
24 Sept 2021	46.47	46.47	46.44	46.44	46.44	806,400
23 Sept 2021	46.61	46.61	46.61	46.61	46.61	2,600
22 Sept 2021	47.27	47.27	45.83	45.83	45.83	1,600
21 Sept 2021	47.18	47.29	46.47	46.47	46.47	1,000
20 Sept 2021	46.64	47.11	46.64	47.11	47.11	900
17 Sept 2021	47.00	47.20	46.47	46.66	46.66	1,500
16 Sept 2021	47.10	47.10	46.51	46.51	46.51	800
15 Sept 2021	47.31	47.31	46.94	46.94	46.94	3,700
14 Sept 2021	46.55	47.56	46.55	47.56	47.56	1,000
13 Sept 2021	47.39	47.39	47.39	47.39	47.39	500
10 Sept 2021	47.07	47.07	47.07	47.07	47.07	400
09 Sept 2021	47.37	47.58	47.07	47.07	47.07	1,500
08 Sept 2021	49.13	49.13	49.13	49.13	49.13	500
07 Sept 2021	49.13	49.13	49.13	49.13	49.13	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,266.30+151.80(+2.13%)

ASX 2006,988.10+149.80(+2.19%)

AUD/USD0.7004-0.0029(-0.42%)

OIL86.91+0.30(+0.35%)

GOLD1,791.80-3.20(-0.18%)

BTC-AUD52,531.88+158.43(+0.30%)

Koninklijke Philips N.V. (RYLPF)

ALL ORDS
7,266.30
+151.80(+2.13%)

ASX 200
6,988.10
+149.80(+2.19%)

AUD/USD
0.7004
-0.0029(-0.42%)

OIL
86.91
+0.30(+0.35%)

GOLD
1,791.80
-3.20(-0.18%)

BTC-AUD
52,531.88
+158.43(+0.30%)