Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	17.700	17.700	17.700	17.700	17.675	0
2025-11-03	17.700	17.700	17.700	17.700	17.675	0
2025-10-31	17.700	17.700	17.700	17.700	17.675	0
2025-10-30	17.700	17.700	17.700	17.700	17.675	1
2025-10-29	18.520	18.520	18.520	18.520	18.494	0
2025-10-28	18.040	18.710	18.040	18.520	18.494	420
2025-10-27	18.010	20.030	18.010	20.030	20.002	146
2025-10-24	16.360	16.360	16.360	16.360	16.337	0
2025-10-23	16.360	16.360	16.360	16.360	16.337	0
2025-10-22	16.360	16.360	16.360	16.360	16.337	0
2025-10-21	16.360	16.360	16.360	16.360	16.337	0
2025-10-20	16.360	16.360	16.360	16.360	16.337	0
2025-10-17	16.360	16.360	16.360	16.360	16.337	0
2025-10-16	16.360	16.360	16.360	16.360	16.337	0
2025-10-15	18.000	18.000	16.360	16.360	16.328	4
2025-10-14	17.660	17.660	17.660	17.660	17.625	21
2025-10-13	17.600	17.750	17.600	17.750	17.715	38
2025-10-10	17.320	17.320	17.320	17.320	17.286	28
2025-10-09	15.900	15.900	15.900	15.900	15.869	0
2025-10-08	15.900	15.900	15.900	15.900	15.869	0
2025-10-07	15.900	15.900	15.900	15.900	15.869	0
2025-10-06	15.900	15.900	15.900	15.900	15.869	0
2025-10-03	15.900	15.900	15.900	15.900	15.869	0
2025-10-02	15.900	15.900	15.900	15.900	15.869	0
2025-10-01	15.900	15.900	15.900	15.900	15.869	0
2025-09-30	15.900	15.900	15.900	15.900	15.869	0
2025-09-29	15.900	15.900	15.900	15.900	15.869	0
2025-09-26	15.900	15.900	15.900	15.900	15.869	0
2025-09-25	15.900	15.900	15.900	15.900	15.869	0
2025-09-24	15.900	15.900	15.900	15.900	15.869	0
2025-09-23	15.900	15.900	15.900	15.900	15.869	0
2025-09-22	15.900	15.900	15.900	15.900	15.869	0
2025-09-19	15.900	15.900	15.900	15.900	15.869	0
2025-09-18	15.900	15.900	15.900	15.900	15.869	0
2025-09-17	15.900	15.900	15.900	15.900	15.869	0
2025-09-16	15.900	15.900	15.900	15.900	15.869	0
2025-09-15	15.900	15.900	15.900	15.900	15.869	0
2025-09-12	15.900	15.900	15.900	15.900	15.869	0
2025-09-11	15.900	15.900	15.900	15.900	15.869	3
2025-09-10	16.500	16.500	16.000	16.000	15.968	26
2025-09-09	16.650	16.650	16.550	16.550	16.517	12
2025-09-08	16.550	16.690	16.550	16.670	16.637	19
2025-09-05	16.800	16.800	16.800	16.800	16.767	0
2025-09-04	16.800	16.800	16.800	16.800	16.767	0
2025-09-03	16.800	16.800	16.800	16.800	16.767	22
2025-09-02	16.800	16.800	16.800	16.800	16.767	0
2025-09-01	16.800	16.800	16.800	16.800	16.767	0
2025-08-29	16.800	16.800	16.800	16.800	16.767	0
2025-08-28	16.800	16.800	16.800	16.800	16.767	0
2025-08-27	16.800	16.800	16.800	16.800	16.767	0
2025-08-26	16.800	16.800	16.800	16.800	16.767	0
2025-08-25	16.800	16.800	16.800	16.800	16.767	0
2025-08-22	16.800	16.800	16.800	16.800	16.767	0
2025-08-21	16.800	16.800	16.800	16.800	16.767	0
2025-08-20	16.800	16.800	16.800	16.800	16.767	0
2025-08-19	16.800	16.800	16.800	16.800	16.767	0
2025-08-18	16.800	16.800	16.800	16.800	16.767	0
2025-08-15	16.800	16.800	16.800	16.800	16.767	0
2025-08-14	16.800	16.800	16.800	16.800	16.767	0
2025-08-13	16.800	16.800	16.800	16.800	16.767	0

← NewerPage 5 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.