Revvity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	105.49	106.35	105.43	106.32	105.61	3
2024-01-17	106.70	107.94	105.98	106.48	105.69	34,577
2024-01-16	110.24	110.24	108.90	108.90	108.10	225
2024-01-12	111.40	111.40	111.38	111.38	110.56	9
2024-01-11	111.80	111.80	109.84	111.16	110.34	12
2024-01-10	111.33	111.79	108.80	111.79	110.96	277
2024-01-09	114.43	114.43	111.32	114.43	113.59	92
2024-01-04	105.02	105.02	105.02	105.02	104.25	10,643
2024-01-03	110.04	110.04	105.97	106.57	105.79	85
2024-01-02	107.87	110.77	107.87	110.77	109.96	50
2023-12-29	110.44	110.44	109.87	109.90	109.09	1
2023-12-28	110.53	111.24	109.87	111.21	110.39	368
2023-12-27	109.72	110.21	109.72	110.21	109.40	87
2023-12-22	105.76	109.11	105.22	107.38	106.59	33,083
2023-12-21	104.27	106.73	104.27	105.44	104.66	24
2023-12-20	104.11	106.82	104.11	106.07	105.29	31
2023-12-19	101.87	104.14	101.59	104.08	103.31	207
2023-12-18	102.20	103.10	101.11	101.11	100.37	226
2023-12-15	101.16	101.16	101.16	101.16	100.42	2,279
2023-12-14	100.93	102.23	99.130	100.73	99.988	441
2023-12-13	89.935	95.347	89.935	95.347	94.645	248
2023-12-12	91.050	91.050	89.470	90.560	89.893	13
2023-12-11	90.750	91.250	90.170	90.980	90.310	34
2023-12-08	91.430	91.430	90.780	90.780	90.112	6
2023-12-07	90.590	91.110	90.590	90.950	90.280	1
2023-12-06	90.610	91.630	89.210	91.630	90.955	11
2023-12-05	92.020	92.020	88.690	89.395	88.736	217
2023-12-04	89.960	92.330	89.960	92.330	91.650	26
2023-12-01	88.760	91.070	88.760	91.070	90.399	7
2023-11-30	88.260	89.060	88.260	88.730	88.077	4
2023-11-28	88.200	88.200	86.510	88.090	87.441	11
2023-11-27	89.820	90.050	88.340	88.340	87.690	22
2023-11-24	89.190	89.549	88.370	89.549	88.889	222
2023-11-22	89.655	89.655	89.377	89.377	88.718	59
2023-11-21	89.930	90.530	88.940	89.970	89.308	2
2023-11-20	87.060	88.080	87.060	87.580	86.935	33
2023-11-16	89.590	89.590	88.040	88.095	87.446	3,631
2023-11-15	88.840	90.720	88.840	90.720	90.052	32
2023-11-14	85.000	87.730	85.000	87.690	87.044	15
2023-11-13	79.500	86.110	79.500	84.490	83.868	5
2023-11-10	82.940	84.710	82.720	84.040	83.421	17
2023-11-08	84.430	84.430	84.430	84.430	83.808	1
2023-11-07	85.520	87.550	83.180	87.550	86.905	127
2023-11-06	88.160	88.520	85.815	85.815	85.183	15,494
2023-11-03	86.280	88.340	85.170	87.870	87.223	22
2023-11-02	84.030	84.320	83.440	84.240	83.620	13
2023-11-01	82.615	83.880	81.215	82.050	81.446	8
2023-10-31	82.480	84.675	80.820	82.145	81.540	62
2023-10-30	80.500	84.669	79.560	83.430	82.816	82,962
2023-10-27	98.218	98.570	97.856	98.260	97.536	381
2023-10-26	98.070	100.09	98.070	100.09	99.353	5
2023-10-25	98.429	100.19	97.085	100.10	99.363	174
2023-10-24	101.77	101.86	100.41	101.81	101.06	22
2023-10-23	99.730	103.45	99.730	103.28	102.52	357
2023-10-20	101.66	102.05	101.44	101.44	100.69	263
2023-10-19	102.63	102.82	100.90	101.36	100.61	32
2023-10-18	103.38	105.03	102.99	102.99	102.16	344
2023-10-17	104.45	106.00	104.06	105.86	105.01	15
2023-10-13	104.42	106.27	104.42	105.55	104.70	203
2023-10-12	107.93	107.96	107.93	107.96	107.09	1

← NewerPage 12 of 17 · 969 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.