Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	18.660	18.660	18.660	18.660	18.614	3
2025-05-16	18.580	18.580	18.360	18.360	18.315	20
2025-05-15	20.000	20.000	18.000	18.400	18.355	32
2025-05-14	18.460	18.460	18.450	18.450	18.405	7
2025-05-13	20.000	20.000	20.000	20.000	19.951	0
2025-05-12	21.010	21.010	20.000	20.000	19.951	20
2025-05-09	21.250	21.250	21.250	21.250	21.198	0
2025-05-08	21.250	21.250	21.250	21.250	21.198	0
2025-05-07	21.250	21.250	21.250	21.250	21.198	0
2025-05-06	21.250	21.250	21.250	21.250	21.198	0
2025-05-05	21.250	21.250	21.250	21.250	21.198	0
2025-05-02	21.250	21.250	21.250	21.250	21.198	0
2025-04-30	21.250	21.250	21.250	21.250	21.198	0
2025-04-29	21.250	21.250	21.250	21.250	21.198	0
2025-04-28	21.250	21.250	21.250	21.250	21.198	0
2025-04-25	21.250	21.250	21.250	21.250	21.198	0
2025-04-24	21.250	21.250	21.250	21.250	21.198	0
2025-04-23	21.250	21.250	21.250	21.250	21.198	0
2025-04-22	21.250	21.250	21.250	21.250	21.198	0
2025-04-17	21.250	21.250	21.250	21.250	21.198	0
2025-04-16	21.250	21.250	21.250	21.250	21.187	0
2025-04-15	21.250	21.250	21.250	21.250	21.187	0
2025-04-14	21.250	21.250	21.250	21.250	21.187	0
2025-04-11	21.250	21.250	21.250	21.250	21.187	0
2025-04-10	21.250	21.250	21.250	21.250	21.187	0
2025-04-09	21.250	21.250	21.250	21.250	21.187	0
2025-04-08	21.250	21.250	21.250	21.250	21.187	0
2025-04-07	21.250	21.250	21.250	21.250	21.187	0
2025-04-04	21.250	21.250	21.250	21.250	21.187	0
2025-04-03	21.250	21.250	21.250	21.250	21.187	0
2025-04-02	21.250	21.250	21.250	21.250	21.187	0
2025-04-01	21.250	21.250	21.250	21.250	21.187	2
2025-03-31	21.880	21.880	21.880	21.880	21.816	0
2025-03-28	21.880	21.880	21.880	21.880	21.816	0
2025-03-27	21.880	21.880	21.880	21.880	21.816	0
2025-03-26	21.880	21.880	21.880	21.880	21.816	0
2025-03-25	21.880	21.880	21.880	21.880	21.816	1
2025-03-24	22.820	22.820	22.820	22.820	22.753	0
2025-03-21	22.820	22.820	22.820	22.820	22.753	0
2025-03-20	22.820	22.820	22.820	22.820	22.753	0
2025-03-19	22.820	22.820	22.820	22.820	22.753	0
2025-03-18	22.820	22.820	22.820	22.820	22.753	2
2025-03-17	23.600	23.600	23.600	23.600	23.531	0
2025-03-14	23.600	23.600	23.600	23.600	23.531	0
2025-03-13	23.600	23.600	23.600	23.600	23.531	0
2025-03-12	23.600	23.600	23.600	23.600	23.531	0
2025-03-11	23.600	23.600	23.600	23.600	23.531	0
2025-03-10	23.600	23.600	23.600	23.600	23.531	0
2025-03-07	23.600	23.600	23.600	23.600	23.531	0
2025-03-06	23.600	23.600	23.600	23.600	23.531	0
2025-03-05	23.600	23.600	23.600	23.600	23.531	0
2025-02-28	23.600	23.600	23.600	23.600	23.531	0
2025-02-27	23.600	23.600	23.600	23.600	23.531	0
2025-02-26	23.920	23.920	23.600	23.600	23.531	43
2025-02-25	23.200	23.200	23.200	23.200	23.132	0
2025-02-24	23.200	23.200	23.200	23.200	23.132	0
2025-02-21	23.200	23.200	23.200	23.200	23.132	0
2025-02-20	23.200	23.200	23.200	23.200	23.132	0
2025-02-19	23.200	23.200	23.200	23.200	23.132	0
2025-02-18	23.200	23.200	23.200	23.200	23.132	0

← NewerPage 7 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.