Revvity, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 553.64 | 553.64 | 553.64 | 553.64 | 37.716 | 0 |
| 2022-01-03 | 553.64 | 553.64 | 553.64 | 553.64 | 37.716 | 0 |
| 2021-12-30 | 553.64 | 553.64 | 553.64 | 553.64 | 37.716 | 0 |
| 2021-12-29 | 553.64 | 553.64 | 553.64 | 553.64 | 37.716 | 0 |
| 2021-12-28 | 480.97 | 553.64 | 480.97 | 553.64 | 37.716 | 182 |
| 2021-12-27 | 536.00 | 536.00 | 536.00 | 536.00 | 36.514 | 0 |
| 2021-12-23 | 536.00 | 536.00 | 536.00 | 536.00 | 36.514 | 0 |
| 2021-12-22 | 536.00 | 536.00 | 536.00 | 536.00 | 36.514 | 0 |
| 2021-12-21 | 536.00 | 536.00 | 536.00 | 536.00 | 36.514 | 0 |
| 2021-12-20 | 536.00 | 536.00 | 536.00 | 536.00 | 36.514 | 0 |
| 2021-12-17 | 536.00 | 536.00 | 536.00 | 536.00 | 36.514 | 140 |
| 2021-12-16 | 522.50 | 522.50 | 522.50 | 522.50 | 35.594 | 0 |
| 2021-12-15 | 522.50 | 522.50 | 522.50 | 522.50 | 35.594 | 0 |
| 2021-12-14 | 522.50 | 522.50 | 522.50 | 522.50 | 35.594 | 0 |
| 2021-12-13 | 522.50 | 522.50 | 522.50 | 522.50 | 35.594 | 0 |
| 2021-12-10 | 522.50 | 522.50 | 522.50 | 522.50 | 35.594 | 0 |
| 2021-12-09 | 522.50 | 522.50 | 522.50 | 522.50 | 35.594 | 14 |
| 2021-12-08 | 505.00 | 505.00 | 505.00 | 505.00 | 34.402 | 0 |
| 2021-12-07 | 505.00 | 505.00 | 505.00 | 505.00 | 34.402 | 0 |
| 2021-12-06 | 505.00 | 505.00 | 505.00 | 505.00 | 34.402 | 0 |
| 2021-12-03 | 506.41 | 507.74 | 505.00 | 505.00 | 34.402 | 196 |
| 2021-12-02 | 512.55 | 512.55 | 512.55 | 512.55 | 34.917 | 0 |
| 2021-12-01 | 512.55 | 512.55 | 512.55 | 512.55 | 34.917 | 0 |
| 2021-11-30 | 512.55 | 512.55 | 512.55 | 512.55 | 34.917 | 0 |
| 2021-11-29 | 512.55 | 512.55 | 512.55 | 512.55 | 34.917 | 0 |
| 2021-11-26 | 512.55 | 512.55 | 512.55 | 512.55 | 34.917 | 0 |
| 2021-11-25 | 512.55 | 512.55 | 512.55 | 512.55 | 34.917 | 0 |
| 2021-11-24 | 512.55 | 512.55 | 512.55 | 512.55 | 34.917 | 0 |
| 2021-11-23 | 512.55 | 512.55 | 512.55 | 512.55 | 34.917 | 14 |
| 2021-11-22 | 520.35 | 520.35 | 520.35 | 520.35 | 35.448 | 0 |
| 2021-11-19 | 520.35 | 520.35 | 520.35 | 520.35 | 35.448 | 0 |
| 2021-11-18 | 520.35 | 520.35 | 520.35 | 520.35 | 35.448 | 14 |
| 2021-11-17 | 513.50 | 513.50 | 513.50 | 513.50 | 34.981 | 0 |
| 2021-11-16 | 515.00 | 515.00 | 513.50 | 513.50 | 34.981 | 2,128 |
| 2021-11-12 | 499.00 | 499.00 | 499.00 | 499.00 | 33.994 | 0 |
| 2021-11-11 | 499.00 | 499.00 | 499.00 | 499.00 | 33.994 | 0 |
| 2021-11-10 | 499.00 | 499.00 | 499.00 | 499.00 | 33.994 | 0 |
| 2021-11-09 | 499.00 | 499.00 | 499.00 | 499.00 | 33.994 | 0 |
| 2021-11-08 | 499.00 | 499.00 | 499.00 | 499.00 | 33.994 | 0 |
| 2021-11-05 | 499.00 | 499.00 | 499.00 | 499.00 | 33.994 | 0 |
| 2021-11-04 | 499.00 | 499.00 | 499.00 | 499.00 | 33.994 | 0 |
| 2021-11-03 | 499.00 | 499.00 | 499.00 | 499.00 | 33.994 | 0 |
| 2021-11-01 | 499.00 | 499.00 | 499.00 | 499.00 | 33.994 | 0 |
| 2021-10-29 | 501.01 | 501.01 | 499.00 | 499.00 | 33.994 | 308 |
| 2021-10-28 | 462.48 | 462.48 | 462.48 | 462.48 | 31.506 | 0 |
| 2021-10-27 | 462.48 | 462.48 | 462.48 | 462.48 | 31.506 | 0 |
| 2021-10-26 | 462.48 | 462.48 | 462.48 | 462.48 | 31.506 | 0 |
| 2021-10-25 | 462.48 | 462.48 | 462.48 | 462.48 | 31.506 | 0 |
| 2021-10-22 | 462.48 | 462.48 | 462.48 | 462.48 | 31.506 | 0 |
| 2021-10-21 | 462.48 | 462.48 | 462.48 | 462.48 | 31.506 | 0 |
← NewerPage 21 of 21 · 1,250 trading days
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.