Koninklijke Philips N.V. (RYLPF)
OTCMKTS · Delayed Price · Currency is USD
28.42
+0.72 (2.61%)
Sep 22, 2025, 9:12 AM EDT
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - | 88 |
| Sep 19, 2025 | 27.77 | 28.42 | 27.77 | 28.42 | 28.42 | 2.61% | 514 |
| Sep 18, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - | 140,012 |
| Sep 17, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - | - |
| Sep 16, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -1.98% | 458 |
| Sep 15, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | 12 |
| Sep 12, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | 33 |
| Sep 11, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1.24% | 111 |
| Sep 10, 2025 | 27.72 | 27.91 | 27.72 | 27.90 | 27.90 | 0.66% | 2,226 |
| Sep 9, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - | 1,087 |
| Sep 8, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - | - |
| Sep 5, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - | 265 |
| Sep 4, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.36% | 160 |
| Sep 3, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.58% | 1,205 |
| Sep 2, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - | 63 |
| Aug 29, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - | 14 |
| Aug 28, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 1.59% | 1,325 |
| Aug 27, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - | 2,389 |
| Aug 26, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - | 98 |
| Aug 25, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - | 1 |
| Aug 22, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - | 55 |
| Aug 21, 2025 | 27.01 | 27.08 | 27.01 | 27.08 | 27.08 | -1.85% | 6,934 |
| Aug 20, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - | 50 |
| Aug 19, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - | 201 |
| Aug 18, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - | - |
| Aug 15, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - | 31 |
| Aug 14, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - | 1,506 |
| Aug 13, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 2.80% | 141 |
| Aug 12, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - | 3 |
| Aug 11, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - | 19 |
| Aug 8, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - | 17 |
| Aug 7, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 1.29% | 155 |
| Aug 6, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 46 |
| Aug 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 1 |
| Aug 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -5.37% | 1,248 |
| Aug 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 30 |
| Jul 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 49 |
| Jul 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 48 |
| Jul 29, 2025 | 28.10 | 28.10 | 28.00 | 28.00 | 28.00 | 8.99% | 342 |
| Jul 28, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - | 11 |
| Jul 25, 2025 | 25.74 | 25.74 | 25.69 | 25.69 | 25.69 | -1.23% | 727 |
| Jul 24, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 9.07% | 140 |
| Jul 23, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | - |
| Jul 22, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 32 |
| Jul 21, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 13 |
| Jul 18, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 2 |
| Jul 17, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 178 |
| Jul 16, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 28 |
| Jul 15, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 2 |
| Jul 14, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 34 |