Australia markets closed

Koninklijke Philips N.V. (RYLPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
20.15-0.09 (-0.42%)
At close: 11:27AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202420.1520.1520.1520.1520.1511,333
27 Mar 202420.3820.3820.2420.2420.243,100
26 Mar 202419.8519.8519.8519.8519.85-
25 Mar 202419.8019.9019.8019.8519.851,100
22 Mar 202420.5020.5019.9219.9219.921,400
21 Mar 202420.5020.5020.5020.5020.50-
20 Mar 202420.5020.5020.5020.5020.50800
19 Mar 202420.7020.7020.7020.7020.70-
18 Mar 202421.0221.0220.7020.7020.70300
15 Mar 202421.2621.2621.2621.2621.262,200
14 Mar 202421.3321.3321.3321.3321.33-
13 Mar 202421.3321.3321.3321.3321.33-
12 Mar 202421.3321.3321.3321.3321.33300
11 Mar 202420.4020.4020.4020.4020.40-
08 Mar 202420.4020.4020.4020.4020.40-
07 Mar 202420.4020.4020.4020.4020.40-
06 Mar 202420.4020.4020.4020.4020.40200
05 Mar 202420.1720.1720.1720.1720.17300
04 Mar 202420.4220.4220.4220.4220.42300
01 Mar 202420.1720.1720.1720.1720.17300
29 Feb 202420.0220.0220.0220.0220.021,600
28 Feb 202420.0220.0220.0220.0220.02-
27 Feb 202420.0220.0220.0220.0220.02-
26 Feb 202420.0120.0220.0120.0220.02600
23 Feb 202420.1720.1720.1720.1720.1721,700
22 Feb 202420.0220.0220.0220.0220.02-
21 Feb 202420.0220.0220.0220.0220.02-
20 Feb 202419.9020.0219.9020.0220.021,000
16 Feb 202420.1420.1420.1120.1120.11200
15 Feb 202419.6319.6319.6319.6319.63-
14 Feb 202419.8919.8919.6319.6319.6315,600
13 Feb 202420.3620.3620.3620.3620.36-
12 Feb 202420.4020.4020.3620.3620.36700
09 Feb 202420.4920.4920.3520.3520.35500
08 Feb 202420.5520.5520.5520.5520.55-
07 Feb 202420.5520.5520.5520.5520.551,000
06 Feb 202420.5520.5520.5520.5520.55-
05 Feb 202420.5520.5520.5520.5520.55-
02 Feb 202420.5520.5520.5520.5520.55200
01 Feb 202421.3521.3521.3521.3521.35100
31 Jan 202421.1721.1721.1721.1721.17700
30 Jan 202421.3021.3021.2821.2821.281,200
29 Jan 202421.1021.7021.1021.7021.70500
26 Jan 202422.7522.7522.7522.7522.75100
25 Jan 202422.7022.7522.7022.7522.75500
24 Jan 202423.3323.3323.3323.3323.33200
23 Jan 202423.6823.6823.6823.6823.68-
22 Jan 202423.6823.6823.6823.6823.68200
19 Jan 202423.0523.0523.0523.0523.05-
18 Jan 202423.0523.0523.0523.0523.05-
17 Jan 202423.0523.0523.0523.0523.05-
16 Jan 202423.0523.0523.0523.0523.05600
12 Jan 202424.1724.1724.1724.1724.17300
11 Jan 202423.7623.7623.7623.7623.76-
10 Jan 202423.7623.7623.7623.7623.76600
09 Jan 202424.1824.1824.1824.1824.18-
08 Jan 202424.0924.1824.0924.1824.18400
05 Jan 202423.2123.2123.2123.2123.21200
04 Jan 202422.6122.6122.6122.6122.61-
03 Jan 202422.6122.6122.6122.6122.611,700
02 Jan 202423.2523.2523.2523.2523.25-
29 Dec 202323.2523.2523.2523.2523.25700
28 Dec 202322.2522.2522.2522.2522.25-
27 Dec 202322.2522.2522.2522.2522.25-
26 Dec 202322.2522.2522.2522.2522.25-
22 Dec 202322.2522.2522.2522.2522.25-
21 Dec 202322.8023.1022.2522.2522.25121,500
20 Dec 202322.7223.0022.7223.0023.00600
19 Dec 202322.2822.2822.2822.2822.28-
18 Dec 202322.2822.2822.2822.2822.28300
15 Dec 202322.1422.1422.1422.1422.14100
14 Dec 202322.4922.4922.4922.4922.49200
13 Dec 202320.5520.6620.5520.6620.661,100
12 Dec 202320.1120.1120.1120.1120.11200
11 Dec 202320.0520.0520.0520.0520.05600
08 Dec 202320.3020.3020.3020.3020.30200
07 Dec 202319.5419.8119.5419.8119.81900
06 Dec 202319.8019.8019.8019.8019.80-
05 Dec 202319.8019.8019.8019.8019.80200
04 Dec 202320.4120.4120.0820.0820.08300
01 Dec 202320.4620.4619.9719.9719.97400
30 Nov 202320.3020.3019.8919.8919.89900
29 Nov 202320.0720.0720.0720.0720.07300
28 Nov 202321.1021.1021.1021.1021.10186,700
27 Nov 202321.0321.0321.0321.0321.03100
24 Nov 202320.6420.6420.6420.6420.64-
22 Nov 202320.8020.8020.6420.6420.64800
21 Nov 202321.1021.1021.1021.1021.10-
20 Nov 202321.1021.1021.1021.1021.10200
17 Nov 202320.8321.4920.8321.4921.49200
16 Nov 202320.3020.3020.3020.3020.30-
15 Nov 202320.3020.3020.3020.3020.30200
14 Nov 202319.6019.6019.6019.6019.60-
13 Nov 202319.8219.8219.6019.6019.60500
10 Nov 202319.6619.6619.6619.6619.66200
09 Nov 202320.1720.1720.1720.1720.17-
08 Nov 202320.1720.1720.1720.1720.17200
07 Nov 202319.7919.7919.7919.7919.79400
06 Nov 202320.3420.3420.3420.3420.34-
03 Nov 202320.3420.3420.3420.3420.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...