Revvity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-17	112.72	113.98	112.50	113.22	112.54	339
2024-07-16	108.75	111.72	108.35	111.72	111.04	599
2024-07-15	110.02	110.02	108.74	108.74	108.09	13
2024-07-12	110.47	111.33	110.00	110.30	109.64	254
2024-07-11	108.67	110.19	107.16	109.92	109.26	56
2024-07-10	103.48	104.77	103.48	104.77	104.14	327
2024-07-09	104.01	104.31	103.31	103.31	102.69	14
2024-07-08	103.95	104.72	103.95	104.72	104.09	54
2024-07-05	102.17	102.90	101.74	102.90	102.28	188
2024-07-03	101.96	102.24	101.96	102.24	101.63	77
2024-07-02	103.05	103.05	101.93	101.93	101.32	556
2024-07-01	105.96	105.96	104.30	105.36	104.73	58
2024-06-28	106.43	106.43	104.31	104.31	103.68	347
2024-06-27	104.08	104.08	103.98	103.98	103.35	48
2024-06-26	104.66	104.66	103.82	104.26	103.63	2
2024-06-25	106.90	106.90	105.04	105.04	104.41	7,716
2024-06-24	107.86	108.32	107.12	107.12	106.48	3
2024-06-21	108.30	108.75	106.67	108.47	107.82	118
2024-06-20	106.16	107.39	106.16	107.39	106.74	28
2024-06-18	107.49	108.12	107.22	107.56	106.91	1,074
2024-06-17	108.29	108.29	107.16	107.38	106.73	1,106
2024-06-14	110.20	110.20	109.44	109.60	108.94	341
2024-06-13	111.36	111.36	109.66	111.11	110.44	1,786
2024-06-12	111.97	112.49	111.82	111.87	111.20	552
2024-06-11	108.95	109.31	108.01	109.31	108.65	653
2024-06-10	109.94	110.44	108.57	109.17	108.51	15
2024-06-07	110.00	110.70	109.96	110.70	110.03	236
2024-06-06	109.20	109.47	109.20	109.47	108.81	1
2024-06-05	107.26	109.98	107.26	109.98	109.32	402
2024-06-04	108.91	109.33	108.34	108.36	107.71	6
2024-06-03	109.62	110.33	108.24	108.64	107.99	29
2024-05-31	108.29	109.13	107.90	107.90	107.25	63
2024-05-30	104.15	109.75	103.94	106.50	105.86	10,503
2024-05-29	110.07	110.16	108.68	109.46	108.80	434
2024-05-28	112.68	113.95	112.47	112.47	111.79	5
2024-05-24	112.83	112.83	111.96	112.44	111.76	16
2024-05-23	111.56	112.81	111.23	112.14	111.47	81
2024-05-22	113.46	114.17	112.35	113.37	112.69	4
2024-05-21	111.74	112.50	110.86	112.16	111.48	66
2024-05-20	110.36	112.25	109.38	111.85	111.18	213
2024-05-17	107.83	110.13	107.83	109.83	109.17	25
2024-05-16	106.64	109.27	106.64	108.93	108.27	15
2024-05-15	107.28	108.03	107.28	108.03	107.38	7
2024-05-14	106.99	106.99	105.83	105.83	105.19	8
2024-05-10	105.84	105.90	105.30	105.30	104.67	4
2024-05-09	101.99	103.00	101.99	102.89	102.27	7
2024-05-08	102.43	103.24	102.43	103.12	102.50	33
2024-05-07	103.68	103.68	103.09	103.09	102.47	5
2024-05-03	101.93	104.28	99.940	101.91	101.30	188
2024-05-02	103.71	103.71	100.50	101.42	100.81	301
2024-05-01	103.30	103.91	101.82	102.01	101.40	165
2024-04-30	103.52	103.56	103.34	103.46	102.84	10
2024-04-29	102.50	105.17	102.38	105.17	104.54	155
2024-04-26	101.92	102.56	100.98	102.56	101.94	20
2024-04-25	102.40	102.95	101.05	101.45	100.84	11
2024-04-24	102.68	102.68	101.90	102.21	101.60	86
2024-04-23	102.18	102.66	102.18	102.66	102.04	1
2024-04-22	101.10	101.59	101.10	101.30	100.69	2
2024-04-19	99.719	101.54	99.340	101.27	100.66	638
2024-04-18	98.600	100.00	98.600	100.00	99.402	11

← NewerPage 10 of 17 · 967 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.0700 USD
2026-04-16	0.0700 USD
2026-01-15	0.0700 USD
2025-10-16	0.0700 USD
2025-07-17	0.0700 USD
2025-04-16	0.0700 USD
2025-01-17	0.0700 USD
2024-10-18	0.0700 USD
2024-07-19	0.0700 USD
2024-04-18	0.0700 USD
2024-01-18	0.0700 USD
2023-10-19	0.0700 USD
2023-07-20	0.0700 USD
2023-04-20	0.0700 USD
2023-01-19	0.0700 USD
2022-10-20	0.0700 USD
2022-07-21	0.0700 USD
2022-04-21	0.0700 USD
2022-01-20	0.0700 USD
2021-10-21	0.0700 USD
2021-07-15	0.0700 USD
2021-04-15	0.0700 USD
2021-01-21	0.0700 USD
2020-10-15	0.0700 USD
2020-07-16	0.0700 USD
2020-04-16	0.0700 USD
2020-01-16	0.0700 USD
2019-10-17	0.0700 USD
2019-07-18	0.0700 USD
2019-04-17	0.0700 USD
2019-01-17	0.0700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.