Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	23.060	23.060	23.060	23.060	22.905	0
2023-03-15	23.060	23.060	23.060	23.060	22.905	0
2023-03-14	23.060	23.060	23.060	23.060	22.905	1
2023-03-13	22.990	22.990	22.990	22.990	22.836	0
2023-03-10	22.990	22.990	22.990	22.990	22.836	0
2023-03-09	22.990	22.990	22.990	22.990	22.836	10
2023-03-08	23.260	23.260	23.260	23.260	23.104	0
2023-03-07	23.260	23.260	23.260	23.260	23.104	0
2023-03-06	23.260	23.260	23.260	23.260	23.104	0
2023-03-03	23.260	23.260	23.260	23.260	23.104	0
2023-03-02	23.260	23.260	23.260	23.260	23.104	0
2023-03-01	23.260	23.260	23.260	23.260	23.104	0
2023-02-28	23.260	23.260	23.260	23.260	23.104	1
2023-02-27	22.990	22.990	22.990	22.990	22.836	1
2023-02-24	25.210	25.210	25.210	25.210	25.041	0
2023-02-23	25.210	25.210	25.210	25.210	25.041	0
2023-02-22	25.210	25.210	25.210	25.210	25.041	0
2023-02-17	25.210	25.210	25.210	25.210	25.041	0
2023-02-16	25.210	25.210	25.210	25.210	25.041	0
2023-02-15	25.000	25.210	24.990	25.210	25.041	187
2023-02-14	27.990	27.990	27.990	27.990	27.802	0
2023-02-13	27.990	27.990	27.990	27.990	27.802	0
2023-02-10	27.990	27.990	27.990	27.990	27.802	0
2023-02-09	27.990	27.990	27.990	27.990	27.802	0
2023-02-08	27.990	27.990	27.990	27.990	27.802	0
2023-02-07	27.990	27.990	27.990	27.990	27.802	3
2023-02-06	28.000	28.000	28.000	28.000	27.812	0
2023-02-03	28.000	28.000	28.000	28.000	27.812	0
2023-02-02	28.000	28.000	28.000	28.000	27.812	0
2023-02-01	28.000	28.000	28.000	28.000	27.812	0
2023-01-31	28.000	28.000	28.000	28.000	27.812	0
2023-01-30	28.000	28.000	28.000	28.000	27.812	0
2023-01-27	28.000	28.000	28.000	28.000	27.812	0
2023-01-26	28.000	28.000	28.000	28.000	27.812	0
2023-01-25	28.000	28.000	28.000	28.000	27.812	0
2023-01-24	28.000	28.000	28.000	28.000	27.812	0
2023-01-23	28.000	28.000	28.000	28.000	27.812	0
2023-01-20	28.000	28.000	28.000	28.000	27.812	7
2023-01-19	24.650	24.650	24.650	24.650	24.485	0
2023-01-18	24.650	24.650	24.650	24.650	24.472	0
2023-01-17	24.600	24.650	24.600	24.650	24.472	3
2023-01-16	24.690	24.690	24.330	24.330	24.154	2
2023-01-13	24.000	24.000	23.660	23.660	23.489	110
2023-01-12	26.620	26.620	26.620	26.620	26.428	0
2023-01-11	26.620	26.620	26.620	26.620	26.428	0
2023-01-10	26.620	26.620	26.620	26.620	26.428	0
2023-01-09	26.620	26.620	26.620	26.620	26.428	0
2023-01-06	26.620	26.620	26.620	26.620	26.428	0
2023-01-05	26.620	26.620	26.620	26.620	26.428	0
2023-01-04	26.620	26.620	26.620	26.620	26.428	0
2023-01-03	26.620	26.620	26.620	26.620	26.428	0
2023-01-02	26.620	26.620	26.620	26.620	26.428	0
2022-12-29	26.620	26.620	26.620	26.620	26.428	0
2022-12-28	26.620	26.620	26.620	26.620	26.428	1
2022-12-27	26.610	26.610	26.610	26.610	26.418	0
2022-12-26	26.610	26.610	26.610	26.610	26.418	0
2022-12-23	26.610	26.610	26.610	26.610	26.418	0
2022-12-22	26.610	26.610	26.610	26.610	26.418	0
2022-12-21	26.610	26.610	26.610	26.610	26.418	1
2022-12-20	27.860	27.860	27.860	27.860	27.659	0

← NewerPage 16 of 21 · 1,250 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.