Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	22.500	22.500	22.460	22.460	22.385	20
2024-11-14	23.990	24.120	23.990	24.060	23.979	21
2024-11-13	25.470	25.470	25.470	25.470	25.385	0
2024-11-12	25.470	25.470	25.470	25.470	25.385	0
2024-11-11	25.470	25.470	25.470	25.470	25.385	0
2024-11-08	25.470	25.470	25.470	25.470	25.385	0
2024-11-07	25.470	25.470	25.470	25.470	25.385	2
2024-11-06	25.260	25.260	25.260	25.260	25.175	2
2024-11-05	26.000	26.000	26.000	26.000	25.913	0
2024-11-04	26.000	26.000	26.000	26.000	25.913	1
2024-11-01	24.090	24.090	24.090	24.090	24.009	0
2024-10-31	24.090	24.090	24.090	24.090	24.009	0
2024-10-30	24.090	24.090	24.090	24.090	24.009	0
2024-10-29	24.090	24.090	24.090	24.090	24.009	0
2024-10-28	24.090	24.090	24.090	24.090	24.009	0
2024-10-25	24.090	24.090	24.090	24.090	24.009	0
2024-10-24	24.090	24.090	24.090	24.090	24.009	0
2024-10-23	24.090	24.090	24.090	24.090	24.009	2
2024-10-22	24.300	24.300	24.300	24.300	24.219	0
2024-10-21	24.300	24.300	24.300	24.300	24.219	0
2024-10-18	24.300	24.300	24.300	24.300	24.219	0
2024-10-17	24.300	24.300	24.300	24.300	24.219	0
2024-10-16	24.300	24.300	24.300	24.300	24.208	0
2024-10-15	24.300	24.300	24.300	24.300	24.208	0
2024-10-14	24.300	24.300	24.300	24.300	24.208	0
2024-10-11	24.300	24.300	24.300	24.300	24.208	1
2024-10-10	24.420	24.420	24.420	24.420	24.328	0
2024-10-09	24.420	24.420	24.420	24.420	24.328	0
2024-10-08	24.420	24.420	24.420	24.420	24.328	0
2024-10-07	24.420	24.420	24.420	24.420	24.328	0
2024-10-04	24.420	24.420	24.420	24.420	24.328	0
2024-10-03	24.420	24.420	24.420	24.420	24.328	2
2024-10-02	24.840	24.840	24.840	24.840	24.746	0
2024-10-01	24.840	24.840	24.840	24.840	24.746	0
2024-09-30	24.840	24.840	24.840	24.840	24.746	25
2024-09-27	24.840	24.840	24.840	24.840	24.746	0
2024-09-26	24.840	24.840	24.840	24.840	24.746	0
2024-09-25	24.840	24.840	24.840	24.840	24.746	25
2024-09-24	24.170	24.170	24.170	24.170	24.079	2,500
2024-09-23	24.280	24.280	24.280	24.280	24.189	0
2024-09-20	24.280	24.280	24.280	24.280	24.189	0
2024-09-19	24.280	24.280	24.280	24.280	24.189	0
2024-09-18	24.280	24.280	24.280	24.280	24.189	40
2024-09-17	24.400	24.400	24.400	24.400	24.308	0
2024-09-16	24.400	24.400	24.400	24.400	24.308	0
2024-09-13	24.400	24.400	24.400	24.400	24.308	0
2024-09-12	24.400	24.400	24.400	24.400	24.308	0
2024-09-11	24.400	24.400	24.400	24.400	24.308	0
2024-09-10	24.400	24.400	24.400	24.400	24.308	0
2024-09-09	24.400	24.400	24.400	24.400	24.308	0
2024-09-06	24.400	24.400	24.400	24.400	24.308	0
2024-09-05	24.400	24.400	24.400	24.400	24.308	0
2024-09-04	24.400	24.400	24.400	24.400	24.308	0
2024-09-03	24.400	24.400	24.400	24.400	24.308	1
2024-09-02	23.000	23.000	23.000	23.000	22.913	0
2024-08-30	23.000	23.000	23.000	23.000	22.913	0
2024-08-29	23.000	23.000	23.000	23.000	22.913	0
2024-08-28	23.000	23.000	23.000	23.000	22.913	0
2024-08-27	23.000	23.000	23.000	23.000	22.913	0
2024-08-26	23.000	23.000	23.000	23.000	22.913	0

← NewerPage 9 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.