Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	359.57	359.57	359.57	359.57	24.516	0
2022-06-27	359.57	359.57	359.57	359.57	24.516	0
2022-06-24	359.57	359.57	359.57	359.57	24.516	0
2022-06-23	359.57	359.57	359.57	359.57	24.516	0
2022-06-22	359.57	359.57	359.57	359.57	24.516	0
2022-06-21	359.57	359.57	359.57	359.57	24.516	0
2022-06-20	359.57	359.57	359.57	359.57	24.516	0
2022-06-17	359.57	359.57	359.57	359.57	24.516	0
2022-06-15	359.57	359.57	359.57	359.57	24.516	0
2022-06-14	359.57	359.57	359.57	359.57	24.516	0
2022-06-13	359.57	359.57	359.57	359.57	24.516	0
2022-06-10	359.57	359.57	359.57	359.57	24.516	0
2022-06-09	359.57	359.57	359.57	359.57	24.516	0
2022-06-08	359.57	359.57	359.57	359.57	24.516	0
2022-06-07	359.57	359.57	359.57	359.57	24.516	0
2022-06-06	359.57	359.57	359.57	359.57	24.516	0
2022-06-03	359.57	359.57	359.57	359.57	24.516	0
2022-06-02	359.57	359.57	359.57	359.57	24.516	0
2022-06-01	359.57	359.57	359.57	359.57	24.516	0
2022-05-31	357.06	359.57	357.06	359.57	24.516	14,000
2022-05-30	346.34	346.34	346.34	346.34	23.614	0
2022-05-27	346.34	346.34	346.34	346.34	23.614	0
2022-05-26	345.19	346.34	345.19	346.34	23.614	98
2022-05-25	346.80	346.80	346.80	346.80	23.645	0
2022-05-24	346.80	346.80	346.80	346.80	23.645	14
2022-05-23	350.75	350.75	350.75	350.75	23.914	0
2022-05-20	350.75	350.75	350.75	350.75	23.914	0
2022-05-19	350.50	352.10	350.24	350.75	23.914	5,656
2022-05-18	370.15	370.15	370.15	370.15	25.237	0
2022-05-17	370.15	370.15	370.15	370.15	25.237	0
2022-05-16	370.15	370.15	370.15	370.15	25.237	0
2022-05-13	370.15	370.15	370.15	370.15	25.237	0
2022-05-12	370.15	370.15	370.15	370.15	25.237	0
2022-05-11	370.15	370.15	370.15	370.15	25.237	0
2022-05-10	370.15	370.15	370.15	370.15	25.237	0
2022-05-09	370.15	370.15	370.15	370.15	25.237	0
2022-05-06	368.61	370.33	368.61	370.15	25.237	3,640
2022-05-05	409.88	409.88	409.88	409.88	27.946	0
2022-05-04	409.88	409.88	409.88	409.88	27.946	0
2022-05-03	409.88	409.88	409.88	409.88	27.946	0
2022-05-02	409.88	409.88	409.88	409.88	27.946	0
2022-04-29	409.88	409.88	409.88	409.88	27.946	0
2022-04-28	409.88	409.88	409.88	409.88	27.946	0
2022-04-27	409.88	409.88	409.88	409.88	27.946	0
2022-04-26	409.88	409.88	409.88	409.88	27.946	0
2022-04-25	409.88	409.88	409.88	409.88	27.946	0
2022-04-22	409.88	409.88	409.88	409.88	27.946	0
2022-04-20	409.88	409.88	409.88	409.88	27.946	0
2022-04-19	409.88	409.88	409.88	409.88	27.934	0
2022-04-18	409.88	409.88	409.88	409.88	27.934	0
2022-04-14	409.88	409.88	409.88	409.88	27.934	0
2022-04-13	409.88	409.88	409.88	409.88	27.934	0
2022-04-12	409.88	409.88	409.88	409.88	27.934	0
2022-04-11	409.88	409.88	409.88	409.88	27.934	0
2022-04-08	409.88	409.88	409.88	409.88	27.934	0
2022-04-07	407.00	409.88	407.00	409.88	27.934	7,210
2022-04-06	398.40	398.40	398.40	398.40	27.151	0
2022-04-05	398.40	398.40	398.40	398.40	27.151	0
2022-04-04	398.40	398.40	398.40	398.40	27.151	0
2022-04-01	400.74	400.74	398.00	398.40	27.151	238

← NewerPage 19 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.