Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	20.000	20.000	20.000	20.000	20.000	0
2026-07-28	20.000	20.000	20.000	20.000	20.000	0
2026-07-27	20.000	20.000	20.000	20.000	20.000	0
2026-07-24	20.000	20.000	20.000	20.000	20.000	0
2026-07-23	20.000	20.000	20.000	20.000	20.000	0
2026-07-22	20.000	20.000	20.000	20.000	20.000	0
2026-07-21	20.000	20.000	20.000	20.000	20.000	0
2026-07-20	20.000	20.000	20.000	20.000	20.000	0
2026-07-17	20.110	20.110	20.000	20.000	20.000	14
2026-07-16	19.000	19.000	19.000	19.000	19.000	0
2026-07-15	19.000	19.000	19.000	19.000	18.991	14
2026-07-14	20.820	20.820	20.820	20.820	20.810	0
2026-07-13	20.820	20.820	20.820	20.820	20.810	0
2026-07-10	20.640	20.820	20.640	20.820	20.810	19
2026-07-09	20.130	20.680	20.130	20.680	20.671	56
2026-07-08	20.200	20.200	20.000	20.120	20.111	7
2026-07-07	20.680	20.680	20.680	20.680	20.671	0
2026-07-06	20.680	20.680	20.680	20.680	20.671	0
2026-07-03	20.680	20.680	20.680	20.680	20.671	0
2026-07-02	20.680	20.680	20.680	20.680	20.671	0
2026-07-01	20.680	20.680	20.680	20.680	20.671	0
2026-06-30	20.680	20.680	20.680	20.680	20.671	0
2026-06-29	20.680	20.680	20.680	20.680	20.671	24
2026-06-26	20.590	20.590	20.590	20.590	20.581	0
2026-06-25	20.590	20.590	20.590	20.590	20.581	1
2026-06-24	19.410	19.410	19.410	19.410	19.401	1
2026-06-23	18.480	18.480	18.480	18.480	18.472	0
2026-06-22	18.480	18.480	18.480	18.480	18.472	0
2026-06-19	18.480	18.480	18.480	18.480	18.472	0
2026-06-18	18.480	18.480	18.480	18.480	18.472	1
2026-06-17	18.260	18.260	18.260	18.260	18.252	0
2026-06-16	18.260	18.260	18.260	18.260	18.252	0
2026-06-15	18.260	18.260	18.260	18.260	18.252	3
2026-06-12	18.060	18.060	18.060	18.060	18.052	0
2026-06-11	18.060	18.060	18.060	18.060	18.052	0
2026-06-10	18.060	18.060	18.060	18.060	18.052	0
2026-06-09	18.060	18.060	18.060	18.060	18.052	0
2026-06-08	18.060	18.060	18.060	18.060	18.052	0
2026-06-05	18.060	18.060	18.060	18.060	18.052	1
2026-06-03	18.250	18.250	18.250	18.250	18.242	0
2026-06-02	18.250	18.250	18.250	18.250	18.242	0
2026-06-01	18.250	18.250	18.250	18.250	18.242	0
2026-05-29	18.250	18.250	18.250	18.250	18.242	0
2026-05-28	18.250	18.250	18.250	18.250	18.242	2
2026-05-27	16.990	16.990	16.990	16.990	16.982	0
2026-05-26	16.990	16.990	16.990	16.990	16.982	0
2026-05-25	16.990	16.990	16.990	16.990	16.982	0
2026-05-22	16.990	16.990	16.990	16.990	16.982	0
2026-05-21	16.990	16.990	16.990	16.990	16.982	0
2026-05-20	16.990	16.990	16.990	16.990	16.982	0
2026-05-19	16.990	16.990	16.990	16.990	16.982	0
2026-05-18	16.990	16.990	16.990	16.990	16.982	0
2026-05-15	16.990	16.990	16.990	16.990	16.982	0
2026-05-14	16.990	16.990	16.990	16.990	16.982	0
2026-05-13	16.990	16.990	16.990	16.990	16.982	0
2026-05-12	16.990	16.990	16.990	16.990	16.982	0
2026-05-11	16.990	16.990	16.990	16.990	16.982	0
2026-05-08	16.990	16.990	16.990	16.990	16.982	1
2026-05-07	17.520	17.520	17.520	17.520	17.512	0
2026-05-06	17.000	17.520	17.000	17.520	17.512	12

← NewerPage 2 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.