Koninklijke Philips NV (RYLPF) stock
RYLPFOTCX-Ray Apparatus & Tubes & Related Irradiation ApparatusFiscal year ends December 31Also trades as PHG
$25.86+0.43 (+1.69%)
Close on Oct 19, 2026Market cap $24.90BP/E 24.9Yield –
Price history
Koninklijke Philips share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$25.86
+1.69% on the day
52-week range
$23.34 – $33.00
-21.6% from the high
Change over 52 weeks
-5.5%
From $27.35 on Oct 17, 2025
Average volume
17,915
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $25.05 | $25.86 | $23.34 | $25.86 | +3.24% | 1,539,164 |
| Sep 2026 | $27.58 | $27.58 | $24.20 | $25.05 | -9.19% | 7,902 |
| Aug 2026 | $26.34 | $27.58 | $26.15 | $27.58 | +10.02% | 6,223 |
| Jul 2026 | $27.41 | $28.01 | $24.85 | $25.07 | -4.29% | 32,877 |
| Jun 2026 | $25.44 | $26.64 | $25.44 | $26.19 | -2.01% | 27,997 |
| May 2026 | $26.05 | $27.23 | $25.50 | $26.73 | -3.68% | 55,499 |
| Apr 2026 | $26.46 | $30.31 | $26.46 | $27.75 | +4.88% | 5,800 |
| Mar 2026 | $31.47 | $31.47 | $26.46 | $26.46 | -15.91% | 858 |
| Feb 2026 | $29.16 | $33.00 | $28.54 | $31.47 | +7.90% | 7,751 |
| Jan 2026 | $26.33 | $30.19 | $26.33 | $29.16 | +10.75% | 4,534 |
| Dec 2025 | $27.07 | $27.20 | $25.93 | $26.33 | -2.73% | 131,196 |
| Nov 2025 | $27.35 | $27.65 | $26.67 | $27.07 | -2.08% | 1,005 |
| Oct 2025 | $27.34 | $28.36 | $26.84 | $27.65 | -2.71% | 39,318 |
| Sep 2025 | $27.51 | $28.42 | $27.35 | $28.42 | +3.29% | 4,674 |
| Aug 2025 | $28.00 | $28.00 | $26.50 | $27.51 | -1.75% | 10,004 |
| Jul 2025 | $24.37 | $28.10 | $23.85 | $28.00 | +14.91% | 3,733 |
| Jun 2025 | $22.87 | $24.37 | $22.28 | $24.37 | +4.91% | 5,160 |
| May 2025 | $24.63 | $25.45 | $22.86 | $23.23 | -5.69% | 611,597 |
| Apr 2025 | $25.41 | $25.41 | $21.27 | $24.63 | -3.08% | 12,162 |
| Mar 2025 | $26.11 | $26.80 | $25.41 | $25.41 | -2.67% | 7,805 |
| Feb 2025 | $26.86 | $27.89 | $24.56 | $26.11 | -4.37% | 3,821 |
| Jan 2025 | $25.25 | $27.58 | $24.90 | $27.30 | +8.12% | 8,129 |
| Dec 2024 | $27.22 | $27.22 | $24.62 | $25.25 | -7.23% | 38,040 |
| Nov 2024 | $25.58 | $27.22 | $25.58 | $27.22 | +6.40% | 3,423 |
| Oct 2024 | $30.52 | $32.04 | $25.58 | $25.58 | -16.19% | 2,635 |
| Sep 2024 | $29.84 | $30.52 | $28.95 | $30.52 | +2.27% | 400 |
| Aug 2024 | $25.96 | $30.00 | $25.96 | $29.84 | +14.96% | 10,400 |
| Jul 2024 | $25.53 | $26.85 | $25.53 | $25.96 | +1.67% | 465,800 |
| Jun 2024 | $25.97 | $26.74 | $25.50 | $25.53 | -7.49% | 42,900 |
| May 2024 | $26.72 | $27.60 | $26.24 | $27.60 | +3.31% | 14,300 |
| Apr 2024 | $20.44 | $28.98 | $20.17 | $26.72 | +32.58% | 483,800 |
| Mar 2024 | $20.17 | $21.33 | $19.80 | $20.15 | +0.67% | 21,600 |
| Feb 2024 | $21.35 | $21.35 | $19.63 | $20.02 | -5.45% | 43,200 |
| Jan 2024 | $23.25 | $24.18 | $21.10 | $21.17 | -8.95% | 7,200 |
| Dec 2023 | $20.46 | $23.25 | $19.54 | $23.25 | +16.89% | 127,300 |
| Nov 2023 | $19.38 | $21.49 | $19.20 | $19.89 | +6.18% | 193,700 |
| Oct 2023 | $20.04 | $20.04 | $17.78 | $18.73 | -6.52% | 393,800 |
| Sep 2023 | $22.37 | $22.37 | $19.75 | $20.04 | -10.44% | 339,400 |
| Aug 2023 | $20.87 | $22.40 | $20.07 | $22.37 | +7.19% | 248,500 |
| Jul 2023 | $21.10 | $23.00 | $20.75 | $20.87 | -1.08% | 16,500 |
| Jun 2023 | $18.89 | $21.10 | $18.89 | $21.10 | +11.18% | 3,600 |
| May 2023 | $21.21 | $21.21 | $18.98 | $18.98 | -10.50% | 427,700 |
| Apr 2023 | $18.47 | $21.84 | $18.26 | $21.21 | +31.86% | 55,100 |
| Mar 2023 | $16.74 | $16.74 | $16.01 | $16.08 | -3.92% | 521,900 |
| Feb 2023 | $17.90 | $17.90 | $16.47 | $16.74 | -7.01% | 414,300 |
| Jan 2023 | $15.69 | $18.00 | $15.63 | $18.00 | +20.71% | 1,522,900 |
| Dec 2022 | $15.01 | $15.13 | $12.95 | $14.91 | +2.21% | 1,910,000 |
| Nov 2022 | $12.74 | $15.15 | $11.96 | $14.59 | +17.85% | 3,081,700 |
| Oct 2022 | $15.39 | $15.86 | $12.35 | $12.38 | -20.36% | 4,642,700 |
| Sep 2022 | $17.00 | $18.41 | $14.91 | $15.55 | -8.56% | 2,004,500 |
| Aug 2022 | $19.93 | $20.81 | $16.52 | $17.00 | -18.08% | 33,300 |
| Jul 2022 | $21.21 | $22.26 | $20.26 | $20.75 | -1.72% | 68,000 |
| Jun 2022 | $24.55 | $25.44 | $20.29 | $21.12 | -18.63% | 734,600 |
| May 2022 | $25.81 | $26.33 | $22.98 | $25.95 | -0.17% | 3,845,800 |
| Apr 2022 | $30.91 | $31.55 | $25.50 | $25.99 | -15.72% | 676,800 |
| Mar 2022 | $33.22 | $33.22 | $29.14 | $30.84 | -7.17% | 1,419,500 |
| Feb 2022 | $33.24 | $34.81 | $32.56 | $33.22 | -0.70% | 233,700 |
| Jan 2022 | $37.42 | $38.39 | $31.32 | $33.46 | -10.61% | 2,296,000 |
| Dec 2021 | $35.01 | $37.50 | $33.29 | $37.43 | +6.64% | 832,800 |
| Nov 2021 | $47.28 | $48.77 | $35.05 | $35.10 | -25.74% | 189,500 |
| Oct 2021 | $44.70 | $48.13 | $41.85 | $47.26 | +4.28% | 179,400 |
| Sep 2021 | $47.24 | $49.13 | $45.15 | $45.32 | -1.79% | 889,400 |
| Aug 2021 | $45.72 | $47.17 | $43.26 | $46.15 | +2.31% | 29,200 |
| Jul 2021 | $48.96 | $48.96 | $44.92 | $45.11 | -10.58% | 220,700 |
| Jun 2021 | $56.75 | $57.50 | $49.50 | $50.45 | -9.07% | 166,100 |
| May 2021 | $57.67 | $58.64 | $54.07 | $55.48 | -2.14% | 132,300 |
| Apr 2021 | $57.77 | $61.06 | $56.05 | $56.69 | -1.25% | 231,200 |
| Mar 2021 | $55.50 | $57.94 | $53.75 | $57.41 | +4.93% | 140,700 |
| Feb 2021 | $57.01 | $58.20 | $54.71 | $54.71 | -0.95% | 100,400 |
| Jan 2021 | $55.97 | $57.85 | $53.80 | $55.24 | +0.87% | 343,700 |
| Dec 2020 | $52.57 | $55.63 | $51.45 | $54.76 | +6.12% | 99,000 |
| Nov 2020 | $46.81 | $53.59 | $46.81 | $51.60 | +10.24% | 125,600 |
| Oct 2020 | $47.25 | $51.13 | $46.37 | $46.81 | -0.94% | 276,900 |
| Sep 2020 | $47.90 | $48.75 | $44.50 | $47.25 | -1.62% | 354,500 |
| Aug 2020 | $52.95 | $53.30 | $47.70 | $48.03 | -7.63% | 186,900 |
| Jul 2020 | $47.00 | $54.05 | $46.90 | $52.00 | +11.83% | 400,700 |
| Jun 2020 | $45.65 | $48.30 | $44.68 | $46.50 | +1.13% | 308,700 |
| May 2020 | $42.94 | $46.15 | $40.83 | $45.98 | +7.08% | 538,500 |
| Apr 2020 | $37.88 | $43.81 | $37.16 | $42.94 | +6.02% | 247,700 |
| Mar 2020 | $42.45 | $43.72 | $30.89 | $40.50 | -1.46% | 1,443,200 |
| Feb 2020 | $47.35 | $48.90 | $41.10 | $41.10 | -13.20% | 129,600 |
| Jan 2020 | $49.10 | $50.50 | $47.35 | $47.35 | -3.56% | 120,300 |
| Dec 2019 | $45.95 | $49.10 | $45.33 | $49.10 | +6.86% | 25,200 |
| Nov 2019 | $42.55 | $46.40 | $42.55 | $45.95 | +7.99% | 307,600 |
| Oct 2019 | $45.30 | $45.30 | $41.95 | $42.55 | -12.33% | 329,500 |
| Sep 2019 | $46.00 | $48.85 | $46.00 | $48.54 | +5.51% | 225,400 |
| Aug 2019 | $48.00 | $48.00 | $45.11 | $46.00 | -2.23% | 211,900 |
| Jul 2019 | $44.12 | $47.40 | $44.12 | $47.05 | +7.42% | 25,500 |
| Jun 2019 | $39.26 | $43.80 | $39.26 | $43.80 | +11.56% | 486,500 |
| May 2019 | $42.70 | $42.70 | $39.26 | $39.26 | -8.06% | 501,000 |
| Apr 2019 | $40.30 | $42.70 | $39.71 | $42.70 | +5.96% | 374,000 |
| Mar 2019 | $38.25 | $40.30 | $38.25 | $40.30 | +5.36% | 600 |
| Feb 2019 | $38.57 | $38.70 | $38.25 | $38.25 | -0.83% | 83,300 |
| Jan 2019 | $35.15 | $38.57 | $34.30 | $38.57 | +9.73% | 9,000 |
| Dec 2018 | $38.20 | $38.20 | $34.90 | $35.15 | -4.48% | 7,000 |
| Nov 2018 | $40.75 | $40.75 | $36.80 | $36.80 | -9.69% | 1,900 |
| Oct 2018 | $46.64 | $46.64 | $40.38 | $40.75 | -12.63% | 254,500 |
| Sep 2018 | $45.13 | $46.64 | $44.29 | $46.64 | +3.35% | 616,300 |
| Aug 2018 | $44.50 | $45.13 | $42.12 | $45.13 | +1.42% | 23,500 |
| Jul 2018 | $40.85 | $44.50 | $40.85 | $44.50 | +8.94% | 245,800 |
| Jun 2018 | $43.14 | $43.14 | $40.85 | $40.85 | -5.30% | 1,100 |
| May 2018 | $42.17 | $43.41 | $42.17 | $43.14 | +2.29% | 61,100 |
| Apr 2018 | $38.00 | $42.17 | $38.00 | $42.17 | +10.98% | 200,700 |
| Mar 2018 | $37.87 | $39.92 | $37.87 | $38.00 | -1.71% | 111,100 |
| Feb 2018 | $40.86 | $40.86 | $36.46 | $38.66 | -4.56% | 520,400 |
| Jan 2018 | $37.70 | $41.62 | $37.70 | $40.51 | +7.45% | 397,300 |
| Dec 2017 | $38.10 | $38.67 | $37.70 | $37.70 | -2.65% | 45,000 |
| Nov 2017 | $40.20 | $41.24 | $38.67 | $38.73 | -3.66% | 213,600 |
| Oct 2017 | $41.54 | $41.54 | $40.20 | $40.20 | -0.80% | 150,900 |
| Sep 2017 | $38.09 | $41.69 | $38.09 | $40.53 | +7.93% | 960,100 |
| Aug 2017 | $37.25 | $38.78 | $37.25 | $37.55 | +0.81% | 128,600 |
| Jul 2017 | $36.70 | $37.25 | $35.42 | $37.25 | +1.50% | 200,600 |
| Jun 2017 | $35.20 | $37.66 | $35.20 | $36.70 | +4.26% | 788,700 |
| May 2017 | $31.17 | $35.90 | $31.17 | $35.20 | +12.93% | 227,600 |
| Apr 2017 | $31.75 | $31.75 | $31.17 | $31.17 | -1.83% | 2,000 |
| Mar 2017 | $30.40 | $32.00 | $30.20 | $31.75 | +4.54% | 1,548,000 |
| Feb 2017 | $29.56 | $30.37 | $29.20 | $30.37 | +2.74% | 1,139,100 |
| Jan 2017 | $30.40 | $30.40 | $29.08 | $29.56 | -2.76% | 2,219,500 |
| Dec 2016 | $29.00 | $30.40 | $29.00 | $30.40 | +4.83% | 596,900 |
| Nov 2016 | $29.98 | $30.15 | $28.72 | $29.00 | -3.28% | 213,900 |
| Oct 2016 | $29.48 | $29.98 | $28.45 | $29.98 | +1.23% | 494,800 |
| Sep 2016 | $28.93 | $29.63 | $28.64 | $29.62 | +2.39% | 540,200 |
| Aug 2016 | $26.50 | $29.00 | $26.50 | $28.93 | +8.70% | 2,947,100 |
| Jul 2016 | $23.26 | $26.87 | $23.26 | $26.62 | +14.45% | 476,500 |
| Jun 2016 | $26.22 | $26.22 | $23.25 | $23.26 | -11.31% | 700,600 |
| May 2016 | $27.40 | $27.40 | $25.35 | $26.22 | -4.31% | 218,900 |
| Apr 2016 | $28.52 | $28.52 | $26.90 | $27.40 | -3.93% | 209,600 |
| Mar 2016 | $26.13 | $28.52 | $26.13 | $28.52 | +16.89% | 54,400 |
| Feb 2016 | $26.35 | $26.35 | $24.40 | $24.40 | -0.20% | 197,900 |
| Jan 2016 | $25.65 | $25.65 | $24.14 | $24.45 | -4.68% | 573,300 |
| Dec 2015 | $27.30 | $27.30 | $25.65 | $25.65 | -6.04% | 3,000 |
| Nov 2015 | $27.30 | $27.30 | $27.30 | $27.30 | – | 300 |
Seasonality
RYLPF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | -2.6% | -1.7% | 7.0% | 0.7% | -0.9% | 2.9% | 0.7% | -0.9% | -6.5% | 0.8% | 2.4% |
| Months up | 6 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 10.7% | 7.9% | -15.9% | 4.9% | -3.7% | -2.0% | -4.3% | 10.0% | -9.2% | 3.2% | ||
| 2025 | 8.1% | -4.4% | -2.7% | -3.1% | -1.9% | 4.9% | 14.9% | -1.7% | 3.3% | -2.7% | -2.1% | -2.7% |
| 2024 | -8.9% | -5.5% | 0.7% | 32.6% | 3.3% | -7.5% | 1.7% | 15.0% | 2.3% | -16.2% | 6.4% | -7.2% |
| 2023 | 20.7% | -7.0% | -3.9% | 31.9% | -10.5% | 11.2% | -1.1% | 7.2% | -10.4% | -6.5% | 6.2% | 16.9% |
| 2022 | -10.6% | -0.7% | -7.2% | -15.7% | 3.6% | -18.6% | -1.7% | -18.1% | -8.6% | -20.4% | 17.9% | 2.2% |
| 2021 | 0.9% | -1.0% | 4.9% | -1.2% | -0.4% | -9.1% | -10.6% | 2.3% | -1.8% | 4.3% | -25.7% | 6.6% |
| 2020 | -3.6% | -13.2% | -1.5% | 6.0% | 7.1% | 1.1% | 11.8% | -7.6% | -1.6% | -0.9% | 10.2% | 6.1% |
| 2019 | 9.7% | -0.8% | 5.4% | 6.0% | -5.9% | 11.6% | 7.4% | -2.2% | 5.5% | -12.3% | 8.0% | 6.9% |
| 2018 | 7.4% | -4.6% | -1.7% | 11.0% | 2.3% | -5.3% | 8.9% | 1.4% | 3.3% | -12.6% | -9.7% | -4.5% |
| 2017 | -2.8% | 2.7% | 4.5% | -1.8% | 12.9% | 4.3% | 1.5% | 0.8% | 7.9% | -0.8% | -3.7% | -2.7% |
See a number that looks wrong?