Revvity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-17	100.73	100.73	99.640	100.14	99.472	86
2024-04-16	101.34	101.34	100.04	100.71	100.03	8
2024-04-15	104.19	104.89	103.92	104.12	103.42	29
2024-04-12	106.80	106.80	104.43	104.43	103.73	38
2024-04-11	108.80	109.07	107.78	107.78	107.06	7
2024-04-10	108.91	108.91	106.65	106.75	106.03	17
2024-04-09	108.92	110.77	105.21	109.46	108.73	736
2024-04-08	103.07	106.47	102.74	106.25	105.54	409
2024-04-05	101.97	102.69	101.84	102.68	101.99	4
2024-04-04	103.64	104.81	103.64	103.64	102.94	15
2024-04-02	102.04	102.32	101.32	101.32	100.64	172
2024-03-28	104.88	105.80	104.88	105.47	104.76	104
2024-03-27	104.22	104.98	103.97	104.92	104.22	548
2024-03-26	103.52	104.00	102.47	102.82	102.13	357
2024-03-25	103.04	103.91	102.98	102.98	102.29	247
2024-03-22	105.17	105.17	102.50	102.83	102.14	151
2024-03-21	105.17	106.56	105.17	105.69	104.98	138
2024-03-20	103.21	104.38	103.21	103.68	102.98	27
2024-03-19	104.48	105.11	103.78	104.50	103.80	187
2024-03-18	104.77	106.14	103.37	104.91	104.20	12
2024-03-15	104.99	105.79	104.99	105.48	104.77	102
2024-03-14	108.26	108.26	104.36	104.36	103.66	396
2024-03-13	108.78	109.80	107.86	107.86	107.14	24
2024-03-12	108.72	109.29	108.57	109.20	108.47	2
2024-03-11	109.95	109.95	109.15	109.36	108.63	5
2024-03-08	109.50	110.34	107.90	109.41	108.67	193
2024-03-07	107.33	108.65	107.33	108.10	107.38	357
2024-03-06	107.47	108.57	107.47	107.57	106.85	11
2024-03-05	109.65	109.65	107.44	107.44	106.72	13
2024-03-04	106.83	108.00	106.83	106.83	106.11	9
2024-03-01	107.26	109.09	106.77	108.09	107.36	4
2024-02-29	106.15	110.88	106.15	109.52	108.79	8
2024-02-28	106.18	106.85	105.66	106.85	106.13	97
2024-02-27	104.32	105.25	104.32	104.77	104.07	20,324
2024-02-26	103.73	104.58	103.73	103.92	103.22	3
2024-02-23	105.15	105.27	105.14	105.15	104.45	35
2024-02-22	103.19	103.30	103.05	103.05	102.35	86
2024-02-21	101.09	102.42	101.09	102.16	101.48	258
2024-02-20	102.56	102.56	101.22	102.11	101.42	11
2024-02-16	104.07	104.07	103.46	103.88	103.18	264
2024-02-15	104.30	105.72	103.58	104.21	103.51	143
2024-02-14	102.73	103.24	102.70	103.06	102.36	9,134
2024-02-13	103.67	103.67	100.42	100.42	99.743	147
2024-02-12	103.55	105.20	103.55	105.20	104.49	64
2024-02-09	104.05	104.22	103.16	103.16	102.47	65
2024-02-08	103.06	103.06	101.27	102.64	101.95	26
2024-02-07	103.94	103.94	103.38	103.42	102.73	5
2024-02-06	104.34	104.48	103.43	104.48	103.78	38
2024-02-05	104.96	104.96	104.86	104.86	104.16	16
2024-02-02	107.88	108.33	104.90	105.18	104.47	341
2024-02-01	104.88	109.69	104.69	109.69	108.95	90
2024-01-31	110.84	110.84	110.84	110.84	110.10	55
2024-01-30	111.44	111.44	109.21	111.44	110.69	4
2024-01-29	109.38	110.34	109.38	109.82	109.08	2
2024-01-26	110.29	111.26	109.65	110.95	110.20	34,387
2024-01-25	108.58	109.02	108.01	108.74	108.01	23
2024-01-24	109.36	109.36	106.06	107.01	106.29	5
2024-01-23	106.71	108.05	106.12	106.12	105.41	43,593
2024-01-22	106.96	108.05	106.96	107.14	106.42	7
2024-01-19	105.92	106.10	104.87	106.10	105.39	103,799

← NewerPage 11 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.