Canada markets close in 3 hours 43 minutes

Koninklijke Philips N.V. (RYLPF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
20.510.00 (0.00%)
As of 01:40PM EDT. Market open.
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 11, 202420.5120.5120.5120.5120.513,000
Apr 10, 202420.5120.5120.5120.5120.517,000
Apr 09, 202420.5020.5020.5020.5020.50-
Apr 08, 202420.5020.5020.5020.5020.50200
Apr 05, 202420.6820.6820.6820.6820.68240,000
Apr 04, 202420.6820.6820.6820.6820.681,900
Apr 03, 202420.2120.2120.2120.2120.21300
Apr 02, 202420.4420.4420.4420.4420.44-
Apr 01, 202420.4420.4420.4420.4420.44200
Mar 28, 202420.1520.1520.1520.1520.1511,300
Mar 27, 202420.3820.3820.2420.2420.243,100
Mar 26, 202419.8519.8519.8519.8519.85-
Mar 25, 202419.8019.9019.8019.8519.851,100
Mar 22, 202420.5020.5019.9219.9219.921,400
Mar 21, 202420.5020.5020.5020.5020.50-
Mar 20, 202420.5020.5020.5020.5020.50800
Mar 19, 202420.7020.7020.7020.7020.70-
Mar 18, 202421.0221.0220.7020.7020.70300
Mar 15, 202421.2621.2621.2621.2621.262,200
Mar 14, 202421.3321.3321.3321.3321.33-
Mar 13, 202421.3321.3321.3321.3321.33-
Mar 12, 202421.3321.3321.3321.3321.33300
Mar 11, 202420.4020.4020.4020.4020.40-
Mar 08, 202420.4020.4020.4020.4020.40-
Mar 07, 202420.4020.4020.4020.4020.40-
Mar 06, 202420.4020.4020.4020.4020.40200
Mar 05, 202420.1720.1720.1720.1720.17300
Mar 04, 202420.4220.4220.4220.4220.42300
Mar 01, 202420.1720.1720.1720.1720.17300
Feb 29, 202420.0220.0220.0220.0220.021,600
Feb 28, 202420.0220.0220.0220.0220.02-
Feb 27, 202420.0220.0220.0220.0220.02-
Feb 26, 202420.0120.0220.0120.0220.02600
Feb 23, 202420.1720.1720.1720.1720.1721,700
Feb 22, 202420.0220.0220.0220.0220.02-
Feb 21, 202420.0220.0220.0220.0220.02-
Feb 20, 202419.9020.0219.9020.0220.021,000
Feb 16, 202420.1420.1420.1120.1120.11200
Feb 15, 202419.6319.6319.6319.6319.63-
Feb 14, 202419.8919.8919.6319.6319.6315,600
Feb 13, 202420.3620.3620.3620.3620.36-
Feb 12, 202420.4020.4020.3620.3620.36700
Feb 09, 202420.4920.4920.3520.3520.35500
Feb 08, 202420.5520.5520.5520.5520.55-
Feb 07, 202420.5520.5520.5520.5520.551,000
Feb 06, 202420.5520.5520.5520.5520.55-
Feb 05, 202420.5520.5520.5520.5520.55-
Feb 02, 202420.5520.5520.5520.5520.55200
Feb 01, 202421.3521.3521.3521.3521.35100
Jan 31, 202421.1721.1721.1721.1721.17700
Jan 30, 202421.3021.3021.2821.2821.281,200
Jan 29, 202421.1021.7021.1021.7021.70500
Jan 26, 202422.7522.7522.7522.7522.75100
Jan 25, 202422.7022.7522.7022.7522.75500
Jan 24, 202423.3323.3323.3323.3323.33200
Jan 23, 202423.6823.6823.6823.6823.68-
Jan 22, 202423.6823.6823.6823.6823.68200
Jan 19, 202423.0523.0523.0523.0523.05-
Jan 18, 202423.0523.0523.0523.0523.05-
Jan 17, 202423.0523.0523.0523.0523.05-
Jan 16, 202423.0523.0523.0523.0523.05600
Jan 12, 202424.1724.1724.1724.1724.17300
Jan 11, 202423.7623.7623.7623.7623.76-
Jan 10, 202423.7623.7623.7623.7623.76600
Jan 09, 202424.1824.1824.1824.1824.18-
Jan 08, 202424.0924.1824.0924.1824.18400
Jan 05, 202423.2123.2123.2123.2123.21200
Jan 04, 202422.6122.6122.6122.6122.61-
Jan 03, 202422.6122.6122.6122.6122.611,700
Jan 02, 202423.2523.2523.2523.2523.25-
Dec 29, 202323.2523.2523.2523.2523.25700
Dec 28, 202322.2522.2522.2522.2522.25-
Dec 27, 202322.2522.2522.2522.2522.25-
Dec 26, 202322.2522.2522.2522.2522.25-
Dec 22, 202322.2522.2522.2522.2522.25-
Dec 21, 202322.8023.1022.2522.2522.25121,500
Dec 20, 202322.7223.0022.7223.0023.00600
Dec 19, 202322.2822.2822.2822.2822.28-
Dec 18, 202322.2822.2822.2822.2822.28300
Dec 15, 202322.1422.1422.1422.1422.14100
Dec 14, 202322.4922.4922.4922.4922.49200
Dec 13, 202320.5520.6620.5520.6620.661,100
Dec 12, 202320.1120.1120.1120.1120.11200
Dec 11, 202320.0520.0520.0520.0520.05600
Dec 08, 202320.3020.3020.3020.3020.30200
Dec 07, 202319.5419.8119.5419.8119.81900
Dec 06, 202319.8019.8019.8019.8019.80-
Dec 05, 202319.8019.8019.8019.8019.80200
Dec 04, 202320.4120.4120.0820.0820.08300
Dec 01, 202320.4620.4619.9719.9719.97400
Nov 30, 202320.3020.3019.8919.8919.89900
Nov 29, 202320.0720.0720.0720.0720.07300
Nov 28, 202321.1021.1021.1021.1021.10186,700
Nov 27, 202321.0321.0321.0321.0321.03100
Nov 24, 202320.6420.6420.6420.6420.64-
Nov 22, 202320.8020.8020.6420.6420.64800
Nov 21, 202321.1021.1021.1021.1021.10-
Nov 20, 202321.1021.1021.1021.1021.10200
Nov 17, 202320.8321.4920.8321.4921.49200
Nov 16, 202320.3020.3020.3020.3020.30-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...