Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	19.140	19.140	19.140	19.140	19.121	1
2026-02-02	20.600	20.600	20.600	20.600	20.580	0
2026-01-30	20.600	20.600	20.600	20.600	20.580	0
2026-01-29	20.600	20.600	20.600	20.600	20.580	0
2026-01-28	20.600	20.600	20.600	20.600	20.580	1
2026-01-27	22.160	22.160	22.160	22.160	22.138	0
2026-01-26	22.060	22.160	22.060	22.160	22.138	14
2026-01-23	22.220	22.240	22.000	22.020	21.999	7
2026-01-22	21.260	22.220	21.260	22.220	22.198	21
2026-01-21	21.260	21.260	21.260	21.260	21.239	0
2026-01-20	21.260	21.260	21.260	21.260	21.239	0
2026-01-19	21.260	21.260	21.260	21.260	21.239	1
2026-01-16	20.860	20.860	20.860	20.860	20.840	0
2026-01-15	20.860	20.860	20.860	20.860	20.840	0
2026-01-14	20.860	20.860	20.860	20.860	20.831	0
2026-01-13	20.860	20.860	20.860	20.860	20.831	5
2026-01-12	19.040	19.040	19.040	19.040	19.013	0
2026-01-09	19.040	19.040	19.040	19.040	19.013	0
2026-01-08	19.040	19.040	19.040	19.040	19.013	0
2026-01-07	19.040	19.040	19.040	19.040	19.013	0
2026-01-06	19.040	19.040	19.040	19.040	19.013	0
2026-01-05	17.000	19.040	17.000	19.040	19.013	2
2026-01-02	18.700	18.700	18.700	18.700	18.674	0
2025-12-30	18.700	18.700	18.700	18.700	18.674	0
2025-12-29	18.700	18.700	18.700	18.700	18.674	0
2025-12-26	18.700	18.700	18.700	18.700	18.674	0
2025-12-23	18.700	18.700	18.700	18.700	18.674	0
2025-12-22	18.700	18.700	18.700	18.700	18.674	0
2025-12-19	18.700	18.700	18.700	18.700	18.674	0
2025-12-18	18.700	18.700	18.700	18.700	18.674	0
2025-12-17	18.700	18.700	18.700	18.700	18.674	0
2025-12-16	18.700	18.700	18.700	18.700	18.674	2
2025-12-15	19.150	19.200	18.800	18.800	18.773	32
2025-12-12	19.200	19.200	19.200	19.200	19.173	0
2025-12-11	19.200	19.200	19.200	19.200	19.173	0
2025-12-10	19.200	19.200	19.200	19.200	19.173	0
2025-12-09	19.200	19.200	19.200	19.200	19.173	0
2025-12-08	19.600	19.600	19.200	19.200	19.173	18
2025-12-05	19.350	19.650	19.350	19.650	19.622	5
2025-12-04	19.520	19.520	19.400	19.400	19.373	26
2025-12-03	20.480	20.480	20.480	20.480	20.451	0
2025-12-02	20.480	20.480	20.480	20.480	20.451	0
2025-12-01	20.480	20.480	20.480	20.480	20.451	0
2025-11-28	20.480	20.480	20.480	20.480	20.451	0
2025-11-27	20.480	20.480	20.480	20.480	20.451	0
2025-11-26	20.480	20.480	20.480	20.480	20.451	0
2025-11-25	20.320	20.480	20.320	20.480	20.451	215
2025-11-24	17.240	17.240	17.240	17.240	17.216	0
2025-11-21	17.240	17.240	17.240	17.240	17.216	0
2025-11-19	17.240	17.240	17.240	17.240	17.216	0
2025-11-18	17.240	17.240	17.240	17.240	17.216	0
2025-11-17	17.240	17.240	17.240	17.240	17.216	0
2025-11-14	17.240	17.240	17.240	17.240	17.216	0
2025-11-13	17.240	17.240	17.240	17.240	17.216	0
2025-11-12	17.240	17.240	17.240	17.240	17.216	0
2025-11-11	17.240	17.240	17.240	17.240	17.216	0
2025-11-10	17.240	17.240	17.240	17.240	17.216	0
2025-11-07	17.240	17.240	17.240	17.240	17.216	0
2025-11-06	17.240	17.240	17.240	17.240	17.216	1
2025-11-05	17.700	17.700	17.700	17.700	17.675	0

← NewerPage 4 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.