Koninklijke Philips N.V. (RYLPF)
OTCMKTS · Delayed Price · Currency is USD
30.24
0.00 (0.00%)
At close: Nov 6, 2026
RYLPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -1.49% | 115 |
| Nov 4, 2026 | 30.75 | 30.75 | 30.70 | 30.70 | 30.70 | 8.10% | 200,251 |
| Nov 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 4.78% | 2,210 |
| Oct 26, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 2.28% | 345 |
| Oct 23, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.56% | 121,512 |
| Oct 22, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 3.85% | 109 |
| Oct 21, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.76% | 976 |
| Oct 19, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.69% | 209 |
| Oct 16, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 1.51% | 179 |
| Oct 14, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 5.03% | 159,783 |
| Oct 12, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -3.64% | 101,033 |
| Oct 9, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 2.50% | 101,829 |
| Oct 7, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.39% | 460,126 |
| Oct 6, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 3.18% | 390,512 |
| Oct 5, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1.69% | 300,299 |
| Oct 2, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -6.81% | 151 |
| Sep 25, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 3.38% | 172 |
| Sep 24, 2026 | 24.40 | 24.40 | 24.23 | 24.23 | 24.23 | -0.91% | 445 |
| Sep 23, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.01% | 106 |
| Sep 16, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -4.79% | 6,472 |
| Sep 14, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.83% | 148 |
| Sep 8, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -8.59% | 352 |
| Aug 20, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.01% | 1,424 |
| Aug 11, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 2.43% | 221 |
| Aug 10, 2026 | 26.42 | 26.93 | 26.42 | 26.93 | 26.93 | 1.93% | 2,329 |
| Aug 5, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.04% | 1,037 |
| Aug 3, 2026 | 26.34 | 26.34 | 26.15 | 26.15 | 26.15 | 4.31% | 1,212 |
| Jul 29, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.88% | 929 |
| Jul 28, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.97% | 26,489 |
| Jul 27, 2026 | 26.77 | 26.77 | 25.35 | 25.35 | 25.35 | -8.93% | 2,269 |
| Jul 10, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.63% | 254 |
| Jul 2, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 2.21% | 236 |
| Jul 1, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 4.63% | 2,700 |
| Jun 23, 2026 | 26.64 | 26.64 | 26.19 | 26.19 | 26.19 | 1.49% | 654 |
| Jun 12, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.70% | 25,364 |
| Jun 11, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - | 192 |
| Jun 9, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.28% | 188 |
| Jun 4, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 2.44% | 204 |
| Jun 1, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -4.81% | 1,395 |
| May 29, 2026 | 26.98 | 26.98 | 26.73 | 26.73 | 26.73 | -0.93% | 1,417 |
| May 27, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.91% | 223 |
| May 22, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 2.16% | 20,088 |
| May 20, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 2.52% | 105 |
| May 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | 1,837 |
| May 14, 2026 | 25.64 | 25.64 | 25.50 | 25.50 | 25.50 | -5.30% | 2,340 |
| May 7, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 2.35% | 335 |