Revvity, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	23.000	23.000	23.000	23.000	22.913	0
2024-08-22	23.000	23.000	23.000	23.000	22.913	0
2024-08-21	23.000	23.000	23.000	23.000	22.913	0
2024-08-20	23.000	23.000	23.000	23.000	22.913	0
2024-08-19	23.000	23.000	23.000	23.000	22.913	0
2024-08-16	23.000	23.000	23.000	23.000	22.913	0
2024-08-15	23.000	23.000	23.000	23.000	22.913	0
2024-08-14	23.000	23.000	23.000	23.000	22.913	0
2024-08-13	23.000	23.000	23.000	23.000	22.913	84
2024-08-12	24.450	24.450	24.450	24.450	24.358	0
2024-08-09	24.450	24.450	24.450	24.450	24.358	0
2024-08-08	24.450	24.450	24.450	24.450	24.358	0
2024-08-07	24.450	24.450	24.450	24.450	24.358	0
2024-08-06	24.450	24.450	24.450	24.450	24.358	0
2024-08-05	24.450	24.450	24.450	24.450	24.358	0
2024-08-02	24.450	24.450	24.450	24.450	24.358	452
2024-08-01	25.800	25.800	25.800	25.800	25.703	0
2024-07-31	25.740	25.800	25.740	25.800	25.703	11
2024-07-30	25.200	25.200	24.840	24.870	24.776	77
2024-07-29	22.700	22.700	22.700	22.700	22.614	0
2024-07-26	22.700	22.700	22.700	22.700	22.614	0
2024-07-25	22.700	22.700	22.700	22.700	22.614	2
2024-07-24	22.530	22.600	22.530	22.600	22.515	4
2024-07-23	21.280	21.280	21.280	21.280	21.200	0
2024-07-22	21.280	21.280	21.280	21.280	21.200	0
2024-07-19	21.280	21.280	21.280	21.280	21.200	0
2024-07-18	21.280	21.280	21.280	21.280	21.200	0
2024-07-17	21.280	21.280	21.280	21.280	21.190	0
2024-07-16	21.280	21.280	21.280	21.280	21.190	0
2024-07-15	21.280	21.280	21.280	21.280	21.190	0
2024-07-12	21.280	21.280	21.280	21.280	21.190	0
2024-07-11	21.280	21.280	21.280	21.280	21.190	5
2024-07-10	20.290	20.290	20.290	20.290	20.204	0
2024-07-09	20.290	20.290	20.290	20.290	20.204	0
2024-07-08	20.290	20.290	20.290	20.290	20.204	0
2024-07-05	20.290	20.290	20.290	20.290	20.204	0
2024-07-04	20.290	20.290	20.290	20.290	20.204	5
2024-07-03	20.620	20.620	20.620	20.620	20.533	0
2024-07-02	20.620	20.620	20.620	20.620	20.533	0
2024-07-01	20.620	20.620	20.620	20.620	20.533	0
2024-06-28	20.620	20.620	20.620	20.620	20.533	0
2024-06-27	20.620	20.620	20.620	20.620	20.533	0
2024-06-26	20.620	20.620	20.620	20.620	20.533	0
2024-06-25	20.620	20.620	20.620	20.620	20.533	0
2024-06-24	20.620	20.620	20.620	20.620	20.533	0
2024-06-21	20.620	20.620	20.620	20.620	20.533	0
2024-06-20	20.410	20.620	20.410	20.620	20.533	200
2024-06-19	21.510	21.510	21.510	21.510	21.419	0
2024-06-18	21.510	21.510	21.510	21.510	21.419	0
2024-06-17	21.510	21.510	21.510	21.510	21.419	0
2024-06-14	21.510	21.510	21.510	21.510	21.419	0
2024-06-13	21.510	21.510	21.510	21.510	21.419	0
2024-06-12	21.510	21.510	21.510	21.510	21.419	3
2024-06-11	20.360	20.360	20.360	20.360	20.274	0
2024-06-10	20.360	20.360	20.360	20.360	20.274	0
2024-06-07	20.360	20.360	20.360	20.360	20.274	0
2024-06-06	20.360	20.360	20.360	20.360	20.274	0
2024-06-05	20.360	20.360	20.360	20.360	20.274	0
2024-06-04	20.360	20.360	20.360	20.360	20.274	0
2024-06-03	20.330	20.360	20.330	20.360	20.274	44

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.0089 USD
2026-04-16	0.0086 USD
2026-01-15	0.0091 USD
2025-10-16	0.0093 USD
2025-07-17	0.0096 USD
2025-04-17	0.0103 USD
2025-01-16	0.0101 USD
2024-10-17	0.0102 USD
2024-07-18	0.0096 USD
2024-04-18	0.0090 USD
2024-01-18	0.0087 USD
2023-10-19	0.0086 USD
2023-07-20	0.0124 USD
2023-04-19	0.0123 USD
2023-01-19	0.0130 USD
2022-10-20	0.1862 USD
2022-07-21	0.1782 USD
2022-07-20	13.4715 USD
2022-04-20	0.1774 USD
2022-01-20	0.1949 USD
2021-10-21	0.1917 USD
2021-07-15	0.1879 USD
2021-04-15	0.1827 USD
2021-01-21	0.1954 USD
2020-10-15	0.1848 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.