Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	19.540	19.540	19.540	19.540	19.448	0
2024-03-04	19.540	19.540	19.540	19.540	19.448	0
2024-03-01	19.540	19.540	19.540	19.540	19.448	0
2024-02-29	19.510	19.540	19.510	19.540	19.448	3
2024-02-28	18.060	18.060	18.060	18.060	17.975	0
2024-02-27	18.060	18.060	18.060	18.060	17.975	0
2024-02-26	18.060	18.060	18.060	18.060	17.975	0
2024-02-23	18.060	18.060	18.060	18.060	17.975	0
2024-02-22	18.060	18.060	18.060	18.060	17.975	0
2024-02-21	18.060	18.060	18.060	18.060	17.975	0
2024-02-20	18.060	18.060	18.060	18.060	17.975	300
2024-02-19	18.320	18.320	18.320	18.320	18.234	252
2024-02-16	18.670	18.670	18.670	18.670	18.582	0
2024-02-15	18.670	18.670	18.670	18.670	18.582	0
2024-02-14	18.670	18.670	18.670	18.670	18.582	0
2024-02-09	18.670	18.670	18.670	18.670	18.582	0
2024-02-08	18.670	18.670	18.670	18.670	18.582	0
2024-02-07	18.670	18.670	18.670	18.670	18.582	0
2024-02-06	18.670	18.670	18.670	18.670	18.582	0
2024-02-05	18.670	18.670	18.670	18.670	18.582	0
2024-02-02	18.670	18.670	18.670	18.670	18.582	2
2024-02-01	19.750	19.750	19.750	19.750	19.657	0
2024-01-31	19.750	19.750	19.750	19.750	19.657	0
2024-01-30	19.750	19.750	19.750	19.750	19.657	1
2024-01-29	18.790	18.790	18.790	18.790	18.702	0
2024-01-26	18.790	18.790	18.790	18.790	18.702	0
2024-01-25	18.790	18.790	18.790	18.790	18.702	0
2024-01-24	18.790	18.790	18.790	18.790	18.702	0
2024-01-23	18.790	18.790	18.790	18.790	18.702	0
2024-01-22	18.790	18.790	18.790	18.790	18.702	0
2024-01-19	18.790	18.790	18.790	18.790	18.702	0
2024-01-18	18.790	18.790	18.790	18.790	18.702	0
2024-01-17	18.790	18.790	18.790	18.790	18.693	12
2024-01-16	19.470	19.470	19.470	19.470	19.370	0
2024-01-15	19.470	19.470	19.470	19.470	19.370	1
2024-01-12	19.500	19.500	19.500	19.500	19.399	0
2024-01-11	19.500	19.500	19.500	19.500	19.399	0
2024-01-10	19.500	19.500	19.500	19.500	19.399	1
2024-01-09	18.750	18.750	18.750	18.750	18.653	0
2024-01-08	18.750	18.750	18.750	18.750	18.653	0
2024-01-05	18.750	18.750	18.750	18.750	18.653	0
2024-01-04	18.750	18.750	18.750	18.750	18.653	0
2024-01-03	18.750	18.750	18.750	18.750	18.653	0
2024-01-02	18.750	18.750	18.750	18.750	18.653	0
2023-12-28	18.750	18.750	18.750	18.750	18.653	0
2023-12-27	18.750	18.750	18.750	18.750	18.653	0
2023-12-26	18.750	18.750	18.750	18.750	18.653	2
2023-12-22	18.400	18.400	18.400	18.400	18.305	0
2023-12-21	18.400	18.400	18.400	18.400	18.305	20
2023-12-20	18.590	18.590	18.590	18.590	18.494	1
2023-12-19	16.530	16.530	16.530	16.530	16.445	0
2023-12-18	16.530	16.530	16.530	16.530	16.445	0
2023-12-15	16.530	16.530	16.530	16.530	16.445	0
2023-12-14	16.530	16.530	16.530	16.530	16.445	0
2023-12-13	16.530	16.530	16.530	16.530	16.445	1
2023-12-12	16.010	16.010	16.010	16.010	15.927	1
2023-12-11	16.000	16.000	16.000	16.000	15.917	0
2023-12-08	16.000	16.000	16.000	16.000	15.917	0
2023-12-07	16.000	16.000	16.000	16.000	15.917	0
2023-12-06	16.000	16.000	16.000	16.000	15.917	0

← NewerPage 12 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.