OTC:RYLPF | Historical Stock Price | KONINKLIJKE PHILIPS NV

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-11-30 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.36$16.11$22.84$32.38$45.91$65.102015-11-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$54.76$56.04900
2020-12-30$54.75$56.031,200
2020-12-29$54.77$56.05500
2020-12-28$54.51$55.791,600
2020-12-24$52.35$53.572,900
2020-12-23$53.85$55.111,300
2020-12-22$53.38$54.631,400
2020-12-21$53.05$54.29800
2020-12-18$55.16$56.45700
2020-12-17$53.85$55.111,800
2020-12-16$53.47$54.72600
2020-12-15$52.88$54.113,900
2020-12-14$52.55$53.781,000
2020-12-11$51.55$52.751,100
2020-12-10$52.60$53.8333,100
2020-12-09$51.50$52.702,600
2020-12-08$51.50$52.70800
2020-12-07$52.11$53.33700
2020-12-04$52.47$53.69500
2020-12-03$52.25$53.471,300
2020-12-02$52.12$53.3439,900
2020-12-01$52.57$53.80400
2020-11-30$51.60$52.8012,300
2020-11-27$51.65$52.86700
2020-11-25$50.50$51.681,000
2020-11-24$50.80$51.99500
2020-11-23$51.05$52.243,100
2020-11-20$51.75$52.960
2020-11-19$51.75$52.96600
2020-11-18$52.35$53.571,200
2020-11-17$52.90$54.133,700
2020-11-16$53.35$54.60600
2020-11-13$53.46$54.7065,600
2020-11-12$53.41$54.66800
2020-11-11$53.25$54.49400
2020-11-10$53.05$54.291,100
2020-11-09$53.59$54.84500
2020-11-06$51.35$52.55600
2020-11-05$51.35$52.5526,000
2020-11-04$49.93$51.104,000
2020-11-03$48.30$49.432,900
2020-11-02$46.81$47.900
2020-10-30$46.81$47.90600
2020-10-29$47.00$48.101,000
2020-10-28$47.42$48.52700
2020-10-27$49.45$50.602,100
2020-10-26$48.96$50.10700
2020-10-23$50.05$51.220
2020-10-22$50.05$51.220
2020-10-21$50.05$51.22400
2020-10-20$51.13$52.32500
2020-10-19$49.18$50.33227,100
2020-10-16$48.50$49.638,700
2020-10-15$46.74$47.83900
2020-10-14$48.47$49.600
2020-10-13$48.47$49.60300
2020-10-12$49.00$50.14400
2020-10-09$48.10$49.22800
2020-10-08$47.30$48.400
2020-10-07$47.30$48.400
2020-10-06$47.30$48.4030,700
2020-10-05$48.50$49.63400
2020-10-02$46.75$47.841,600
2020-10-01$47.25$48.350
2020-09-30$47.25$48.3515,900
2020-09-29$47.35$48.46200
2020-09-28$46.69$47.78400
2020-09-25$45.00$46.051,100
2020-09-24$45.05$46.1010,900
2020-09-23$45.34$46.402,100
2020-09-22$47.00$48.100
2020-09-21$47.00$48.100
2020-09-18$47.00$48.1013,200
2020-09-17$47.05$48.15100,400
2020-09-16$47.05$48.1528,100
2020-09-15$47.65$48.765,900
2020-09-14$47.35$48.4670,800
2020-09-11$47.70$48.8160,900
2020-09-10$48.15$49.27500
2020-09-09$48.20$49.32600
2020-09-08$47.65$48.761,000
2020-09-04$46.15$47.23700
2020-09-03$46.85$47.9440,600
2020-09-02$48.75$49.89600
2020-09-01$47.90$49.02600
2020-08-31$48.03$49.1573,200
2020-08-28$49.45$50.60700
2020-08-27$49.50$50.66800
2020-08-26$50.10$51.2756,400
2020-08-25$51.30$52.501,700
2020-08-24$51.10$52.29700
2020-08-21$50.20$51.37800
2020-08-20$51.60$52.802,000
2020-08-19$52.40$53.62900
2020-08-18$51.95$53.162,200
2020-08-17$52.25$53.472,300
2020-08-14$52.55$53.772,900
2020-08-13$53.30$54.5431,100
2020-08-12$53.10$54.34500
2020-08-11$52.75$53.981,900
2020-08-10$52.00$53.212,800
2020-08-07$52.70$53.931,600
2020-08-06$52.15$53.371,400
2020-08-05$53.20$54.441,500
2020-08-04$52.50$53.731,000
2020-08-03$52.95$54.19500
2020-07-31$52.00$53.212,700
2020-07-30$52.50$53.732,900
2020-07-29$54.05$55.31800
2020-07-28$53.10$54.341,300
2020-07-27$53.05$54.291,900
2020-07-24$51.85$53.06119,500
2020-07-23$52.60$53.834,100
2020-07-22$52.10$53.322,100
2020-07-21$52.30$53.5258,700
2020-07-20$52.10$53.3251,800
2020-07-17$49.55$50.7136,700
2020-07-16$49.55$50.7132,200
2020-07-15$50.45$51.6338,500
2020-07-14$48.30$49.433,300
2020-07-13$48.75$49.893,100
2020-07-10$46.90$47.992,500
2020-07-09$47.15$48.252,200
2020-07-08$47.90$49.0225,500
2020-07-07$48.15$49.272,800
2020-07-06$49.05$50.193,400
2020-07-02$47.75$48.861,900
2020-07-01$47.10$48.202,800
2020-06-30$46.50$47.593,100
2020-06-29$46.60$47.691,300
2020-06-26$47.35$48.46700
2020-06-25$46.50$47.59200
2020-06-24$46.85$47.9410,700
2020-06-23$48.30$49.4332,700
2020-06-22$47.25$48.35300
2020-06-19$47.30$48.403,800
2020-06-18$46.85$47.940
2020-06-17$46.85$47.942,100
2020-06-16$46.85$47.9433,900
2020-06-15$44.90$45.952,800
2020-06-12$45.13$46.19124,600
2020-06-11$45.10$46.15700
2020-06-10$47.05$48.15700
2020-06-09$47.60$48.711,900
2020-06-08$46.70$47.7927,200
2020-06-05$47.85$48.9737,900
2020-06-04$46.45$47.53600
2020-06-03$46.15$47.232,000
2020-06-02$46.00$47.07900
2020-06-01$45.70$46.7720,600
2020-05-29$45.98$47.05800
2020-05-28$45.80$46.8740,200
2020-05-27$45.00$46.050
2020-05-26$45.00$46.05100
2020-05-22$43.49$44.500
2020-05-21$43.49$44.500
2020-05-20$43.49$44.500
2020-05-19$43.49$44.5070,000
2020-05-18$43.25$44.2633,200
2020-05-15$41.20$42.16122,400
2020-05-14$40.83$41.7890,000
2020-05-13$41.42$42.3961,500
2020-05-12$42.85$43.850
2020-05-11$42.85$43.850
2020-05-08$42.85$43.85300
2020-05-07$42.98$43.980
2020-05-06$42.98$43.9860,200
2020-05-05$42.85$43.854,600
2020-05-04$42.75$43.7555,200
2020-05-01$42.94$43.940
2020-04-30$42.94$43.94100
2020-04-29$43.81$44.840
2020-04-28$43.81$44.84700
2020-04-27$43.19$44.20200
2020-04-24$42.78$43.771,000
2020-04-23$43.53$44.5530,200
2020-04-22$42.04$43.02200
2020-04-21$41.74$42.72500
2020-04-20$43.04$44.04900
2020-04-17$39.99$40.920
2020-04-16$39.99$40.92400
2020-04-15$41.48$42.450
2020-04-14$41.48$42.45107,400
2020-04-13$42.74$43.741,300
2020-04-09$41.96$42.9441,400
2020-04-08$40.00$40.93100
2020-04-07$38.01$38.900
2020-04-06$38.01$38.90300
2020-04-03$39.01$39.929,700
2020-04-02$37.35$38.2213,400
2020-04-01$39.25$40.1739,900
2020-03-31$40.50$41.45300
2020-03-30$40.57$41.5140,800
2020-03-27$39.17$40.09400
2020-03-26$38.33$39.221,700
2020-03-25$38.02$38.91110,700
2020-03-24$34.51$35.3262,500
2020-03-23$33.64$34.42900
2020-03-20$34.00$34.7910,800
2020-03-19$32.05$32.800
2020-03-18$32.05$32.809,500
2020-03-17$33.82$34.61700
2020-03-16$30.89$31.611,700
2020-03-13$34.64$35.45800
2020-03-12$35.94$36.78390,800
2020-03-11$37.10$37.973,200
2020-03-10$38.79$39.70300
2020-03-09$39.34$40.261,300
2020-03-06$42.15$43.1395,300
2020-03-05$42.95$43.95370,500
2020-03-04$43.46$44.4815,300
2020-03-03$42.15$43.13246,800
2020-03-02$42.70$43.7078,900
2020-02-28$41.10$42.06600
2020-02-27$44.22$45.250
2020-02-26$44.22$45.2542,100
2020-02-25$46.30$47.380
2020-02-24$46.30$47.3840,800
2020-02-21$47.97$49.090
2020-02-20$47.97$49.09300
2020-02-19$48.80$49.940
2020-02-18$48.80$49.940
2020-02-14$48.80$49.940
2020-02-13$48.80$49.940
2020-02-12$48.80$49.94700
2020-02-11$48.75$49.89900
2020-02-10$48.30$49.43300
2020-02-07$47.85$48.970
2020-02-06$47.85$48.970
2020-02-05$47.85$48.9741,200
2020-02-04$47.80$48.922,700
2020-02-03$47.35$48.460
2020-01-31$47.35$48.460
2020-01-30$47.35$48.460
2020-01-29$47.35$48.4621,300
2020-01-28$47.90$49.0230,100
2020-01-27$49.77$50.930
2020-01-24$49.77$50.930
2020-01-23$49.77$50.93300
2020-01-22$50.20$51.37600
2020-01-21$50.12$51.291,600
2020-01-17$49.95$51.120
2020-01-16$49.95$51.120
2020-01-15$49.95$51.12600
2020-01-14$49.78$50.9421,100
2020-01-13$49.47$50.6221,800
2020-01-10$49.50$50.6621,800
2020-01-09$48.56$49.690
2020-01-08$48.56$49.69700
2020-01-07$48.51$49.640
2020-01-06$48.51$49.64100
2020-01-03$48.70$49.84300
2020-01-02$49.10$50.250