Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	16.800	16.800	16.800	16.800	16.767	1
2025-08-11	16.720	16.720	16.720	16.720	16.687	0
2025-08-08	16.720	16.720	16.720	16.720	16.687	0
2025-08-07	16.720	16.720	16.720	16.720	16.687	0
2025-08-06	16.720	16.720	16.720	16.720	16.687	1
2025-08-05	17.500	17.560	17.500	17.540	17.505	33
2025-08-04	18.000	18.000	18.000	18.000	17.964	0
2025-08-01	18.000	18.000	18.000	18.000	17.964	0
2025-07-31	18.010	18.010	18.000	18.000	17.964	6
2025-07-30	18.660	18.660	18.020	18.020	17.984	51
2025-07-29	18.900	18.900	18.900	18.900	18.863	0
2025-07-28	18.840	18.900	18.680	18.900	18.863	15
2025-07-25	18.250	18.250	18.250	18.250	18.214	0
2025-07-24	18.250	18.250	18.250	18.250	18.214	0
2025-07-23	18.250	18.250	18.250	18.250	18.214	0
2025-07-22	18.250	18.250	18.250	18.250	18.214	0
2025-07-21	17.940	18.250	17.940	18.250	18.214	11
2025-07-18	18.500	18.500	18.440	18.440	18.404	40
2025-07-17	19.850	19.850	19.850	19.850	19.811	0
2025-07-16	19.850	19.850	19.850	19.850	19.801	0
2025-07-15	19.850	19.850	19.850	19.850	19.801	0
2025-07-14	19.850	19.850	19.850	19.850	19.801	0
2025-07-11	19.850	19.850	19.850	19.850	19.801	0
2025-07-10	19.850	19.850	19.850	19.850	19.801	0
2025-07-09	19.850	19.850	19.850	19.850	19.801	0
2025-07-08	19.850	19.850	19.850	19.850	19.801	0
2025-07-07	19.850	19.850	19.850	19.850	19.801	0
2025-07-04	19.850	19.850	19.850	19.850	19.801	0
2025-07-03	19.850	19.850	19.850	19.850	19.801	0
2025-07-02	19.850	19.850	19.850	19.850	19.801	0
2025-07-01	19.850	19.850	19.850	19.850	19.801	1
2025-06-30	18.600	18.700	18.600	18.700	18.654	4
2025-06-27	19.350	19.350	19.350	19.350	19.302	0
2025-06-26	19.450	19.450	19.350	19.350	19.302	7
2025-06-25	18.930	18.930	18.930	18.930	18.883	8
2025-06-24	18.950	18.950	18.950	18.950	18.903	11
2025-06-23	18.660	18.660	18.660	18.660	18.614	0
2025-06-20	18.660	18.660	18.660	18.660	18.614	0
2025-06-18	18.660	18.660	18.660	18.660	18.614	0
2025-06-17	18.660	18.660	18.660	18.660	18.614	0
2025-06-16	18.660	18.660	18.660	18.660	18.614	0
2025-06-13	18.660	18.660	18.660	18.660	18.614	0
2025-06-12	18.660	18.660	18.660	18.660	18.614	0
2025-06-11	18.660	18.660	18.660	18.660	18.614	0
2025-06-10	18.660	18.660	18.660	18.660	18.614	0
2025-06-09	18.660	18.660	18.660	18.660	18.614	201
2025-06-06	18.660	18.660	18.660	18.660	18.614	0
2025-06-05	18.660	18.660	18.660	18.660	18.614	0
2025-06-04	18.480	18.680	18.480	18.660	18.614	40
2025-06-03	17.940	18.320	17.940	18.260	18.215	125
2025-06-02	18.100	18.100	17.960	17.960	17.916	17
2025-05-30	18.100	18.100	18.100	18.100	18.056	0
2025-05-29	18.100	18.100	18.100	18.100	18.056	0
2025-05-28	18.100	18.100	18.100	18.100	18.056	0
2025-05-27	18.100	18.100	18.100	18.100	18.056	0
2025-05-26	18.100	18.100	18.100	18.100	18.056	0
2025-05-23	18.100	18.100	18.100	18.100	18.056	200
2025-05-22	18.080	18.100	18.020	18.100	18.056	25
2025-05-21	18.640	18.640	18.250	18.250	18.205	38
2025-05-20	18.660	18.660	18.660	18.660	18.614	0

← NewerPage 6 of 21 · 1,251 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.