Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	15.510	15.510	15.510	15.510	15.503	0
2026-05-04	15.510	15.510	15.510	15.510	15.503	0
2026-04-30	15.510	15.510	15.510	15.510	15.503	0
2026-04-29	15.510	15.510	15.510	15.510	15.503	0
2026-04-28	15.510	15.510	15.510	15.510	15.503	0
2026-04-27	15.510	15.510	15.510	15.510	15.503	0
2026-04-24	15.510	15.510	15.510	15.510	15.503	0
2026-04-23	15.380	15.510	14.910	15.510	15.503	185
2026-04-22	16.570	16.570	16.570	16.570	16.562	0
2026-04-20	16.570	16.570	16.570	16.570	16.562	0
2026-04-17	16.570	16.570	16.570	16.570	16.562	0
2026-04-16	16.570	16.570	16.570	16.570	16.562	0
2026-04-15	16.570	16.570	16.570	16.570	16.554	0
2026-04-14	16.570	16.570	16.570	16.570	16.554	14
2026-04-13	16.160	16.160	16.160	16.160	16.144	0
2026-04-10	16.160	16.160	16.160	16.160	16.144	0
2026-04-09	16.160	16.160	16.160	16.160	16.144	0
2026-04-08	16.160	16.160	16.160	16.160	16.144	1
2026-04-07	16.000	16.000	16.000	16.000	15.984	4
2026-04-06	16.000	16.000	16.000	16.000	15.984	0
2026-04-02	16.000	16.000	16.000	16.000	15.984	0
2026-04-01	16.000	16.000	16.000	16.000	15.984	0
2026-03-31	16.000	16.000	16.000	16.000	15.984	1
2026-03-30	16.000	16.000	16.000	16.000	15.984	0
2026-03-27	16.000	16.000	16.000	16.000	15.984	0
2026-03-26	16.000	16.000	16.000	16.000	15.984	0
2026-03-25	16.000	16.000	16.000	16.000	15.984	0
2026-03-24	16.000	16.000	16.000	16.000	15.984	0
2026-03-23	16.000	16.000	16.000	16.000	15.984	0
2026-03-20	16.000	16.000	16.000	16.000	15.984	0
2026-03-19	16.000	16.000	16.000	16.000	15.984	1
2026-03-18	17.240	17.240	17.240	17.240	17.223	0
2026-03-17	17.240	17.240	17.240	17.240	17.223	0
2026-03-16	17.240	17.240	17.240	17.240	17.223	0
2026-03-13	17.240	17.240	17.240	17.240	17.223	0
2026-03-12	17.240	17.240	17.240	17.240	17.223	0
2026-03-11	17.240	17.240	17.240	17.240	17.223	0
2026-03-10	17.240	17.240	17.240	17.240	17.223	0
2026-03-09	17.240	17.240	17.240	17.240	17.223	0
2026-03-06	17.240	17.240	17.240	17.240	17.223	6
2026-03-05	19.140	19.140	19.140	19.140	19.121	0
2026-03-04	19.140	19.140	19.140	19.140	19.121	0
2026-03-03	19.140	19.140	19.140	19.140	19.121	0
2026-03-02	19.140	19.140	19.140	19.140	19.121	0
2026-02-27	19.140	19.140	19.140	19.140	19.121	0
2026-02-26	19.140	19.140	19.140	19.140	19.121	0
2026-02-25	19.140	19.140	19.140	19.140	19.121	0
2026-02-24	19.140	19.140	19.140	19.140	19.121	0
2026-02-23	19.140	19.140	19.140	19.140	19.121	0
2026-02-20	19.140	19.140	19.140	19.140	19.121	0
2026-02-19	19.140	19.140	19.140	19.140	19.121	0
2026-02-18	19.140	19.140	19.140	19.140	19.121	0
2026-02-13	19.140	19.140	19.140	19.140	19.121	0
2026-02-12	19.140	19.140	19.140	19.140	19.121	0
2026-02-11	19.140	19.140	19.140	19.140	19.121	0
2026-02-10	19.140	19.140	19.140	19.140	19.121	0
2026-02-09	19.140	19.140	19.140	19.140	19.121	0
2026-02-06	19.140	19.140	19.140	19.140	19.121	0
2026-02-05	19.140	19.140	19.140	19.140	19.121	0
2026-02-04	19.140	19.140	19.140	19.140	19.121	0

← NewerPage 3 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.