Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	16.000	16.000	16.000	16.000	15.917	0
2023-12-04	16.000	16.000	16.000	16.000	15.917	1
2023-12-01	15.550	15.550	15.550	15.550	15.470	0
2023-11-30	15.550	15.550	15.550	15.550	15.470	0
2023-11-29	15.330	15.550	15.330	15.550	15.470	2
2023-11-28	15.320	15.320	15.320	15.320	15.241	0
2023-11-27	15.320	15.320	15.320	15.320	15.241	0
2023-11-24	15.320	15.320	15.320	15.320	15.241	0
2023-11-23	15.320	15.320	15.320	15.320	15.241	0
2023-11-22	15.320	15.320	15.320	15.320	15.241	0
2023-11-21	15.320	15.320	15.320	15.320	15.241	0
2023-11-20	15.000	15.320	14.510	15.320	15.241	52
2023-11-17	15.410	15.410	15.390	15.390	15.311	40
2023-11-16	15.220	15.220	15.220	15.220	15.141	0
2023-11-14	15.220	15.220	15.220	15.220	15.141	2
2023-11-13	15.350	15.350	15.350	15.350	15.271	0
2023-11-10	15.350	15.350	15.350	15.350	15.271	0
2023-11-09	15.350	15.350	15.350	15.350	15.271	0
2023-11-08	15.350	15.350	15.350	15.350	15.271	0
2023-11-07	15.350	15.350	15.350	15.350	15.271	0
2023-11-06	15.350	15.350	15.350	15.350	15.271	0
2023-11-03	15.160	15.350	15.160	15.350	15.271	125
2023-11-01	17.800	17.800	17.800	17.800	17.708	0
2023-10-31	17.800	17.800	17.800	17.800	17.708	0
2023-10-30	17.800	17.800	17.800	17.800	17.708	0
2023-10-27	17.800	17.800	17.800	17.800	17.708	0
2023-10-26	17.800	17.800	17.800	17.800	17.708	0
2023-10-25	23.990	23.990	17.800	17.800	17.708	45
2023-10-24	18.800	18.800	18.800	18.800	18.703	0
2023-10-23	18.800	18.800	18.800	18.800	18.703	0
2023-10-20	18.800	18.800	18.800	18.800	18.703	0
2023-10-19	18.800	18.800	18.800	18.800	18.703	0
2023-10-18	18.800	18.800	18.800	18.800	18.694	10
2023-10-17	19.630	19.630	19.630	19.630	19.520	0
2023-10-16	19.630	19.630	19.630	19.630	19.520	0
2023-10-13	19.630	19.630	19.630	19.630	19.520	0
2023-10-11	19.630	19.630	19.630	19.630	19.520	2
2023-10-10	19.960	19.960	19.960	19.960	19.848	1
2023-10-09	19.690	19.690	19.690	19.690	19.579	0
2023-10-06	19.690	19.690	19.690	19.690	19.579	0
2023-10-05	19.690	19.690	19.690	19.690	19.579	0
2023-10-04	19.690	19.690	19.690	19.690	19.579	3
2023-10-03	19.710	19.710	19.710	19.710	19.599	5
2023-10-02	19.130	19.130	19.130	19.130	19.023	0
2023-09-29	19.130	19.130	19.130	19.130	19.023	0
2023-09-28	19.130	19.130	19.130	19.130	19.023	0
2023-09-27	19.130	19.130	19.130	19.130	19.023	0
2023-09-26	19.130	19.130	19.130	19.130	19.023	0
2023-09-25	19.130	19.130	19.130	19.130	19.023	0
2023-09-22	19.130	19.130	19.130	19.130	19.023	3
2023-09-21	19.260	19.260	19.260	19.260	19.152	0
2023-09-20	19.260	19.260	19.260	19.260	19.152	0
2023-09-19	19.240	19.260	19.240	19.260	19.152	3
2023-09-18	20.990	20.990	20.990	20.990	20.872	0
2023-09-15	20.990	20.990	20.990	20.990	20.872	0
2023-09-14	20.990	20.990	20.990	20.990	20.872	0
2023-09-13	20.990	20.990	20.990	20.990	20.872	0
2023-09-12	20.990	20.990	20.990	20.990	20.872	0
2023-09-11	20.990	20.990	20.990	20.990	20.872	0
2023-09-08	20.990	20.990	20.990	20.990	20.872	0

← NewerPage 13 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.