Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	20.130	20.130	20.130	20.130	20.045	1
2024-05-29	18.520	18.520	18.520	18.520	18.442	0
2024-05-28	18.520	18.520	18.520	18.520	18.442	0
2024-05-27	18.520	18.520	18.520	18.520	18.442	0
2024-05-24	18.520	18.520	18.520	18.520	18.442	0
2024-05-23	18.520	18.520	18.520	18.520	18.442	0
2024-05-22	18.520	18.520	18.520	18.520	18.442	0
2024-05-21	18.520	18.520	18.520	18.520	18.442	0
2024-05-20	18.520	18.520	18.520	18.520	18.442	0
2024-05-17	18.520	18.520	18.520	18.520	18.442	0
2024-05-16	18.520	18.520	18.520	18.520	18.442	0
2024-05-15	18.520	18.520	18.520	18.520	18.442	0
2024-05-14	18.520	18.520	18.520	18.520	18.442	0
2024-05-13	18.520	18.520	18.520	18.520	18.442	0
2024-05-10	18.520	18.520	18.520	18.520	18.442	0
2024-05-09	18.520	18.520	18.520	18.520	18.442	0
2024-05-08	18.520	18.520	18.520	18.520	18.442	0
2024-05-07	18.520	18.520	18.520	18.520	18.442	0
2024-05-06	18.520	18.520	18.520	18.520	18.442	0
2024-05-03	18.520	18.520	18.520	18.520	18.442	0
2024-05-02	18.660	18.660	18.520	18.520	18.442	4
2024-04-30	18.670	18.670	18.670	18.670	18.591	0
2024-04-29	18.670	18.670	18.670	18.670	18.591	0
2024-04-26	18.670	18.670	18.670	18.670	18.591	0
2024-04-25	18.670	18.670	18.670	18.670	18.591	0
2024-04-24	18.670	18.670	18.670	18.670	18.591	0
2024-04-23	18.670	18.670	18.670	18.670	18.591	0
2024-04-22	18.670	18.670	18.670	18.670	18.591	0
2024-04-19	18.670	18.670	18.670	18.670	18.591	0
2024-04-18	18.670	18.670	18.670	18.670	18.591	0
2024-04-17	18.670	18.670	18.670	18.670	18.582	0
2024-04-16	18.670	18.670	18.670	18.670	18.582	0
2024-04-15	18.670	18.670	18.670	18.670	18.582	0
2024-04-12	18.670	18.670	18.670	18.670	18.582	0
2024-04-11	18.670	18.670	18.670	18.670	18.582	0
2024-04-10	18.670	18.670	18.670	18.670	18.582	0
2024-04-09	18.670	18.670	18.670	18.670	18.582	0
2024-04-08	18.670	18.670	18.670	18.670	18.582	0
2024-04-05	18.670	18.670	18.670	18.670	18.582	0
2024-04-04	18.670	18.670	18.670	18.670	18.582	0
2024-04-03	18.670	18.670	18.670	18.670	18.582	0
2024-04-02	18.670	18.670	18.670	18.670	18.582	0
2024-04-01	18.670	18.670	18.670	18.670	18.582	0
2024-03-28	18.670	18.670	18.670	18.670	18.582	0
2024-03-27	18.670	18.670	18.670	18.670	18.582	0
2024-03-26	18.670	18.670	18.670	18.670	18.582	0
2024-03-25	18.670	18.670	18.670	18.670	18.582	0
2024-03-22	18.670	18.670	18.670	18.670	18.582	5
2024-03-21	19.500	19.500	19.500	19.500	19.408	0
2024-03-20	19.500	19.500	19.500	19.500	19.408	0
2024-03-19	19.500	19.500	19.500	19.500	19.408	0
2024-03-18	19.500	19.500	19.500	19.500	19.408	0
2024-03-15	19.500	19.500	19.500	19.500	19.408	0
2024-03-14	19.500	19.500	19.500	19.500	19.408	0
2024-03-13	19.500	19.500	19.500	19.500	19.408	0
2024-03-12	19.500	19.500	19.500	19.500	19.408	0
2024-03-11	19.500	19.500	19.500	19.500	19.408	0
2024-03-08	19.500	19.500	19.500	19.500	19.408	1
2024-03-07	19.540	19.540	19.540	19.540	19.448	0
2024-03-06	19.540	19.540	19.540	19.540	19.448	0

← NewerPage 11 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.