Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	27.860	27.860	27.860	27.860	27.659	0
2022-12-16	27.860	27.860	27.860	27.860	27.659	0
2022-12-15	27.860	27.860	27.860	27.860	27.659	0
2022-12-14	27.860	27.860	27.860	27.860	27.659	1
2022-12-13	26.320	26.320	26.320	26.320	26.130	0
2022-12-12	26.320	26.320	26.320	26.320	26.130	0
2022-12-09	26.320	26.320	26.320	26.320	26.130	2
2022-12-08	27.000	27.000	27.000	27.000	26.805	0
2022-12-07	27.000	27.000	27.000	27.000	26.805	1
2022-12-06	25.290	25.290	25.290	25.290	25.107	0
2022-12-05	25.290	25.290	25.290	25.290	25.107	0
2022-12-02	25.290	25.290	25.290	25.290	25.107	0
2022-12-01	25.290	25.290	25.290	25.290	25.107	0
2022-11-30	25.290	25.290	25.290	25.290	25.107	0
2022-11-29	25.290	25.290	25.290	25.290	25.107	1
2022-11-28	23.214	23.214	23.214	23.214	23.046	0
2022-11-25	325.00	325.00	325.00	325.00	23.046	0
2022-11-24	325.00	325.00	325.00	325.00	23.046	0
2022-11-23	325.00	325.00	325.00	325.00	23.046	0
2022-11-22	325.00	325.00	325.00	325.00	23.046	0
2022-11-21	325.00	325.00	325.00	325.00	23.046	0
2022-11-18	325.00	325.00	325.00	325.00	23.046	0
2022-11-17	325.00	325.00	325.00	325.00	23.046	0
2022-11-16	325.00	325.00	325.00	325.00	23.046	0
2022-11-14	325.00	325.00	325.00	325.00	23.046	0
2022-11-11	325.00	325.00	325.00	325.00	23.046	0
2022-11-10	325.00	325.00	325.00	325.00	23.046	0
2022-11-09	325.00	325.00	325.00	325.00	23.046	0
2022-11-08	325.00	325.00	325.00	325.00	23.046	0
2022-11-07	325.00	325.00	325.00	325.00	23.046	0
2022-11-04	325.00	325.00	325.00	325.00	23.046	42
2022-11-03	364.70	364.70	364.70	364.70	25.862	0
2022-11-01	364.70	364.70	364.70	364.70	25.862	0
2022-10-31	364.70	364.70	364.70	364.70	25.862	0
2022-10-28	364.70	364.70	364.70	364.70	25.862	14
2022-10-27	310.00	310.00	310.00	310.00	21.983	0
2022-10-26	310.00	310.00	310.00	310.00	21.983	0
2022-10-25	310.00	310.00	310.00	310.00	21.983	0
2022-10-24	310.00	310.00	310.00	310.00	21.983	0
2022-10-21	310.00	310.00	310.00	310.00	21.983	0
2022-10-20	310.00	310.00	310.00	310.00	21.983	0
2022-10-19	310.00	310.00	310.00	310.00	21.970	0
2022-10-18	310.00	310.00	310.00	310.00	21.970	0
2022-10-17	310.00	310.00	310.00	310.00	21.970	0
2022-10-14	310.00	310.00	310.00	310.00	21.970	0
2022-10-13	310.00	310.00	310.00	310.00	21.970	0
2022-10-11	310.00	310.00	310.00	310.00	21.970	28
2022-10-10	330.00	330.00	330.00	330.00	23.387	0
2022-10-07	330.00	330.00	330.00	330.00	23.387	0
2022-10-06	330.00	330.00	330.00	330.00	23.387	0
2022-10-05	330.00	330.00	330.00	330.00	23.387	0
2022-10-04	330.00	330.00	330.00	330.00	23.387	0
2022-10-03	330.00	330.00	330.00	330.00	23.387	0
2022-09-30	330.00	330.00	330.00	330.00	23.387	0
2022-09-29	330.00	330.00	330.00	330.00	23.387	0
2022-09-28	330.00	330.00	330.00	330.00	23.387	0
2022-09-27	330.00	330.00	330.00	330.00	23.387	0
2022-09-26	330.00	330.00	330.00	330.00	23.387	0
2022-09-23	330.00	330.00	330.00	330.00	23.387	0
2022-09-22	330.00	330.00	330.00	330.00	23.387	0

← NewerPage 17 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.