Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	23.200	23.200	23.200	23.200	23.132	0
2025-02-14	23.200	23.200	23.200	23.200	23.132	0
2025-02-13	23.120	23.200	23.060	23.200	23.132	59
2025-02-12	26.280	26.280	26.280	26.280	26.203	0
2025-02-11	26.280	26.280	26.280	26.280	26.203	0
2025-02-10	26.280	26.280	26.280	26.280	26.203	0
2025-02-07	26.280	26.280	26.280	26.280	26.203	0
2025-02-06	26.280	26.280	26.280	26.280	26.203	0
2025-02-05	26.280	26.280	26.280	26.280	26.203	0
2025-02-04	26.280	26.280	26.280	26.280	26.203	0
2025-02-03	26.280	26.280	26.280	26.280	26.203	0
2025-01-31	26.280	26.280	26.280	26.280	26.203	1,600
2025-01-30	26.280	26.280	26.280	26.280	26.203	0
2025-01-29	26.280	26.280	26.280	26.280	26.203	0
2025-01-28	26.280	26.280	26.280	26.280	26.203	0
2025-01-27	26.000	26.280	26.000	26.280	26.203	20
2025-01-24	24.740	24.740	24.740	24.740	24.667	0
2025-01-23	24.740	24.740	24.740	24.740	24.667	0
2025-01-22	24.740	24.740	24.740	24.740	24.667	0
2025-01-21	24.740	24.740	24.740	24.740	24.667	0
2025-01-20	24.740	24.740	24.740	24.740	24.667	0
2025-01-17	24.740	24.740	24.740	24.740	24.667	0
2025-01-16	24.740	24.740	24.740	24.740	24.667	0
2025-01-15	24.740	24.740	24.740	24.740	24.657	0
2025-01-14	24.740	24.740	24.740	24.740	24.657	0
2025-01-13	24.740	24.740	24.740	24.740	24.657	0
2025-01-10	24.740	24.740	24.740	24.740	24.657	0
2025-01-09	24.740	24.740	24.740	24.740	24.657	0
2025-01-08	24.740	24.740	24.740	24.740	24.657	0
2025-01-07	24.740	24.740	24.740	24.740	24.657	0
2025-01-06	24.740	24.740	24.740	24.740	24.657	0
2025-01-03	24.680	24.740	24.680	24.740	24.657	85
2025-01-02	24.740	24.740	24.740	24.740	24.657	0
2024-12-30	24.740	24.740	24.740	24.740	24.657	0
2024-12-27	24.800	24.800	24.740	24.740	24.657	25
2024-12-26	24.870	24.870	24.870	24.870	24.787	0
2024-12-23	24.870	24.870	24.870	24.870	24.787	0
2024-12-20	24.870	24.870	24.870	24.870	24.787	0
2024-12-19	24.870	24.870	24.870	24.870	24.787	0
2024-12-18	24.870	24.870	24.870	24.870	24.787	1
2024-12-17	24.950	24.950	24.950	24.950	24.866	0
2024-12-16	24.950	24.950	24.950	24.950	24.866	0
2024-12-13	24.950	24.950	24.950	24.950	24.866	0
2024-12-12	24.990	24.990	24.950	24.950	24.866	20
2024-12-11	23.770	23.770	23.770	23.770	23.690	0
2024-12-10	23.770	23.770	23.770	23.770	23.690	0
2024-12-09	23.770	23.770	23.770	23.770	23.690	0
2024-12-06	23.770	23.770	23.770	23.770	23.690	0
2024-12-05	23.770	23.770	23.770	23.770	23.690	0
2024-12-04	23.770	23.770	23.770	23.770	23.690	0
2024-12-03	23.770	23.770	23.770	23.770	23.690	0
2024-12-02	23.770	23.770	23.770	23.770	23.690	0
2024-11-29	23.770	23.770	23.770	23.770	23.690	0
2024-11-28	23.770	23.770	23.770	23.770	23.690	0
2024-11-27	23.770	23.770	23.770	23.770	23.690	0
2024-11-26	23.770	23.770	23.770	23.770	23.690	1
2024-11-25	23.640	23.640	23.540	23.540	23.461	40
2024-11-22	23.300	23.300	23.300	23.300	23.222	5
2024-11-21	23.620	23.620	22.880	22.880	22.803	21
2024-11-19	22.600	22.640	22.580	22.640	22.564	15

← NewerPage 8 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.