Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	455.61	455.61	455.61	455.61	31.050	0
2022-03-30	455.61	455.61	455.61	455.61	31.050	0
2022-03-29	455.61	455.61	455.61	455.61	31.050	0
2022-03-28	455.61	455.61	455.61	455.61	31.050	0
2022-03-25	455.61	455.61	455.61	455.61	31.050	0
2022-03-24	455.61	455.61	455.61	455.61	31.050	0
2022-03-23	455.61	455.61	455.61	455.61	31.050	0
2022-03-22	455.61	455.61	455.61	455.61	31.050	0
2022-03-21	455.61	455.61	455.61	455.61	31.050	0
2022-03-18	455.61	455.61	455.61	455.61	31.050	0
2022-03-17	455.61	455.61	455.61	455.61	31.050	0
2022-03-16	455.61	455.61	455.61	455.61	31.050	0
2022-03-15	455.61	455.61	455.61	455.61	31.050	0
2022-03-14	455.61	455.61	455.61	455.61	31.050	0
2022-03-11	455.61	455.61	455.61	455.61	31.050	0
2022-03-10	455.61	455.61	455.61	455.61	31.050	0
2022-03-09	455.61	455.61	455.61	455.61	31.050	0
2022-03-08	455.61	455.61	455.61	455.61	31.050	0
2022-03-07	455.61	455.61	455.61	455.61	31.050	0
2022-03-04	455.61	455.61	455.61	455.61	31.050	0
2022-03-03	455.61	455.61	455.61	455.61	31.050	0
2022-03-02	455.61	455.61	455.61	455.61	31.050	2,800
2022-02-25	471.48	471.48	471.48	471.48	32.132	2,800
2022-02-24	450.00	450.00	450.00	450.00	30.668	0
2022-02-23	450.00	450.00	450.00	450.00	30.668	0
2022-02-22	450.00	450.00	450.00	450.00	30.668	14
2022-02-21	462.01	462.01	462.01	462.01	31.486	0
2022-02-18	462.01	462.01	462.01	462.01	31.486	0
2022-02-17	462.01	462.01	462.01	462.01	31.486	56
2022-02-16	474.23	474.23	474.23	474.23	32.319	0
2022-02-15	474.23	474.23	474.23	474.23	32.319	0
2022-02-14	474.23	474.23	474.23	474.23	32.319	42
2022-02-11	486.82	486.82	486.82	486.82	33.177	0
2022-02-10	488.99	488.99	486.82	486.82	33.177	168
2022-02-09	448.80	448.80	448.80	448.80	30.586	0
2022-02-08	448.80	448.80	448.80	448.80	30.586	0
2022-02-07	448.80	448.80	448.80	448.80	30.586	0
2022-02-04	448.80	448.80	448.80	448.80	30.586	0
2022-02-03	448.80	448.80	448.80	448.80	30.586	0
2022-02-02	448.80	448.80	448.80	448.80	30.586	0
2022-02-01	448.80	448.80	448.80	448.80	30.586	0
2022-01-31	448.80	448.80	448.80	448.80	30.586	0
2022-01-28	448.80	448.80	448.80	448.80	30.586	28
2022-01-27	469.92	469.92	469.92	469.92	32.026	0
2022-01-26	469.92	469.92	469.92	469.92	32.026	0
2022-01-25	469.92	469.92	469.92	469.92	32.026	0
2022-01-24	467.50	469.92	467.50	469.92	32.026	2,674
2022-01-21	480.35	480.35	480.35	480.35	32.736	0
2022-01-20	480.35	480.35	480.35	480.35	32.736	0
2022-01-19	480.35	480.35	480.35	480.35	32.723	14
2022-01-18	553.64	553.64	553.64	553.64	37.716	0
2022-01-17	553.64	553.64	553.64	553.64	37.716	0
2022-01-14	553.64	553.64	553.64	553.64	37.716	0
2022-01-13	553.64	553.64	553.64	553.64	37.716	0
2022-01-12	553.64	553.64	553.64	553.64	37.716	0
2022-01-11	553.64	553.64	553.64	553.64	37.716	0
2022-01-10	553.64	553.64	553.64	553.64	37.716	0
2022-01-07	553.64	553.64	553.64	553.64	37.716	0
2022-01-06	553.64	553.64	553.64	553.64	37.716	0
2022-01-05	553.64	553.64	553.64	553.64	37.716	0

← NewerPage 20 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.