Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	20.000	20.000	20.000	20.000	19.876	100
2023-06-13	20.000	20.000	20.000	20.000	19.876	0
2023-06-12	20.000	20.000	20.000	20.000	19.876	0
2023-06-09	20.000	20.000	20.000	20.000	19.876	49
2023-06-07	20.110	20.110	20.110	20.110	19.985	29
2023-06-06	20.090	20.090	20.090	20.090	19.965	29
2023-06-05	20.110	20.120	20.110	20.120	19.995	2
2023-06-02	20.820	20.820	20.820	20.820	20.691	0
2023-06-01	20.820	20.820	20.820	20.820	20.691	0
2023-05-31	20.820	20.820	20.820	20.820	20.691	0
2023-05-30	20.820	20.820	20.820	20.820	20.691	0
2023-05-29	20.820	20.820	20.820	20.820	20.691	0
2023-05-26	20.820	20.820	20.820	20.820	20.691	0
2023-05-25	20.820	20.820	20.820	20.820	20.691	2
2023-05-24	21.590	21.590	21.590	21.590	21.456	0
2023-05-23	21.590	21.590	21.590	21.590	21.456	0
2023-05-22	21.590	21.590	21.590	21.590	21.456	0
2023-05-19	21.590	21.590	21.590	21.590	21.456	0
2023-05-18	21.590	21.590	21.590	21.590	21.456	0
2023-05-17	21.590	21.590	21.590	21.590	21.456	0
2023-05-16	21.590	21.590	21.590	21.590	21.456	0
2023-05-15	21.590	21.590	21.590	21.590	21.456	0
2023-05-12	21.590	21.590	21.590	21.590	21.456	0
2023-05-11	21.590	21.590	21.590	21.590	21.456	1
2023-05-10	22.800	22.800	22.800	22.800	22.659	0
2023-05-09	22.800	22.800	22.800	22.800	22.659	0
2023-05-08	22.800	22.800	22.800	22.800	22.659	2
2023-05-05	23.140	23.140	23.140	23.140	22.996	2,800
2023-05-04	23.220	23.220	23.220	23.220	23.076	0
2023-05-03	23.220	23.220	23.220	23.220	23.076	0
2023-05-02	23.220	23.220	23.220	23.220	23.076	1
2023-04-28	24.000	24.000	24.000	24.000	23.851	0
2023-04-27	24.000	24.000	24.000	24.000	23.851	0
2023-04-26	24.000	24.000	24.000	24.000	23.851	0
2023-04-25	24.000	24.000	24.000	24.000	23.851	0
2023-04-24	24.000	24.000	24.000	24.000	23.851	1
2023-04-20	24.160	24.160	24.160	24.160	24.010	0
2023-04-19	24.160	24.160	24.160	24.160	24.010	0
2023-04-18	24.160	24.160	24.160	24.160	23.998	0
2023-04-17	24.160	24.160	24.160	24.160	23.998	0
2023-04-14	24.160	24.160	24.160	24.160	23.998	0
2023-04-13	24.160	24.160	24.160	24.160	23.998	0
2023-04-12	24.160	24.160	24.160	24.160	23.998	0
2023-04-11	24.160	24.160	24.160	24.160	23.998	1
2023-04-10	23.980	23.980	23.980	23.980	23.819	0
2023-04-06	23.980	23.980	23.980	23.980	23.819	1
2023-04-05	23.980	23.980	23.980	23.980	23.819	0
2023-04-04	23.980	23.980	23.980	23.980	23.819	0
2023-04-03	23.980	23.980	23.980	23.980	23.819	0
2023-03-31	23.980	23.980	23.980	23.980	23.819	1
2023-03-30	23.060	23.060	23.060	23.060	22.905	0
2023-03-29	23.060	23.060	23.060	23.060	22.905	0
2023-03-28	23.060	23.060	23.060	23.060	22.905	0
2023-03-27	23.060	23.060	23.060	23.060	22.905	0
2023-03-24	23.060	23.060	23.060	23.060	22.905	0
2023-03-23	23.060	23.060	23.060	23.060	22.905	0
2023-03-22	23.060	23.060	23.060	23.060	22.905	0
2023-03-21	23.060	23.060	23.060	23.060	22.905	0
2023-03-20	23.060	23.060	23.060	23.060	22.905	0
2023-03-17	23.060	23.060	23.060	23.060	22.905	0

← NewerPage 15 of 21 · 1,255 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.