News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Koninklijke Philips N.V. (RYLPF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

21.12

0.00

(0.00%)

At close: 12:58PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 June 2022	21.12	21.12	21.12	21.12	21.12	1,900
29 June 2022	21.34	21.34	21.12	21.12	21.12	39,100
28 June 2022	21.30	21.42	21.30	21.42	21.42	1,300
27 June 2022	22.05	22.05	22.05	22.05	22.05	2,800
24 June 2022	21.70	21.87	21.65	21.65	21.65	14,900
23 June 2022	20.28	20.65	20.28	20.37	20.37	3,400
22 June 2022	20.59	21.04	20.59	21.01	21.01	16,600
21 June 2022	21.10	21.15	21.05	21.15	21.15	22,500
17 June 2022	20.61	20.74	20.61	20.74	20.74	83,700
16 June 2022	20.51	20.53	20.51	20.53	20.53	242,800
15 June 2022	22.22	22.22	22.05	22.05	22.05	600
14 June 2022	21.95	21.95	21.56	21.56	21.56	80,700
13 June 2022	22.33	22.33	22.33	22.33	22.33	36,300
10 June 2022	23.46	23.46	23.16	23.16	23.16	2,200
09 June 2022	24.21	24.21	24.20	24.20	24.20	55,700
08 June 2022	24.83	24.83	24.83	24.83	24.83	-
07 June 2022	24.85	24.85	24.83	24.83	24.83	65,600
06 June 2022	25.44	25.44	24.86	24.86	24.86	11,800
03 June 2022	24.70	24.91	24.62	24.62	24.62	1,000
02 June 2022	24.45	25.07	24.45	24.77	24.77	1,500
01 June 2022	24.55	24.55	24.55	24.55	24.55	50,200
31 May 2022	25.66	25.95	25.57	25.95	25.95	1,200
27 May 2022	25.11	25.32	25.11	25.23	25.23	1,062,500
26 May 2022	25.00	25.54	25.00	25.13	25.13	7,500
25 May 2022	24.39	24.82	24.39	24.51	24.51	58,000
24 May 2022	24.88	25.22	24.79	24.86	24.86	231,000
23 May 2022	25.04	25.19	24.86	24.90	24.90	57,700
20 May 2022	24.60	24.72	24.25	24.29	24.29	3,400
19 May 2022	24.31	24.95	24.31	24.95	24.95	72,300
18 May 2022	24.95	24.95	24.54	24.54	24.54	2,400
17 May 2022	24.91	24.92	24.58	24.58	24.58	105,700
16 May 2022	24.12	24.83	24.12	24.44	24.44	4,700
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,782.60+36.10(+0.54%)

ASX 2006,598.60+30.50(+0.46%)

AUD/USD0.6889-0.0016(-0.23%)

OIL106.24+0.48(+0.45%)

GOLD1,805.00-2.30(-0.13%)

BTC-AUD29,593.11+328.17(+1.12%)

News that makes you smarter and richer... For free.

Koninklijke Philips N.V. (RYLPF)

ALL ORDS
6,782.60
+36.10(+0.54%)

ASX 200
6,598.60
+30.50(+0.46%)

AUD/USD
0.6889
-0.0016(-0.23%)

OIL
106.24
+0.48(+0.45%)

GOLD
1,805.00
-2.30(-0.13%)

BTC-AUD
29,593.11
+328.17(+1.12%)