Revvity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	108.85	109.32	108.85	109.32	108.44	34
2023-10-10	107.79	110.14	107.79	110.14	109.25	1
2023-10-09	106.32	107.43	106.32	107.43	106.57	1
2023-10-06	105.57	106.42	104.95	106.42	105.56	5
2023-10-05	106.49	106.51	105.56	105.56	104.72	38
2023-10-04	106.35	106.35	106.35	106.35	105.49	20
2023-10-02	110.05	110.05	107.69	107.69	106.82	12
2023-09-29	111.67	111.67	111.67	111.67	110.77	63
2023-09-27	108.93	108.93	108.93	108.93	108.05	1,755
2023-09-25	110.42	110.42	110.30	110.31	109.42	60
2023-09-21	110.99	110.99	110.99	110.99	110.10	1,431
2023-09-19	111.49	111.49	111.49	111.49	110.59	29,124
2023-09-15	112.89	112.89	112.60	112.60	111.70	88
2023-09-13	112.05	112.07	112.03	112.05	111.15	65
2023-09-12	107.45	108.18	107.45	108.18	107.31	266
2023-09-11	107.41	108.05	107.41	108.05	107.18	8
2023-09-08	106.04	106.04	106.04	106.04	105.19	75
2023-09-06	110.69	110.69	109.00	110.12	109.23	1,020
2023-08-29	119.47	119.47	119.47	119.47	118.51	66
2023-08-22	113.89	114.43	113.89	114.43	113.51	21,259
2023-08-18	113.61	113.63	113.61	113.63	112.72	48
2023-08-17	115.12	115.12	115.12	115.12	114.19	27,703
2023-08-16	115.32	115.32	115.32	115.32	114.39	57
2023-08-15	117.80	117.80	117.80	117.80	116.85	47,001
2023-08-11	118.26	118.26	118.26	118.26	117.30	4
2023-08-07	122.35	122.35	122.35	122.35	121.37	9
2023-08-04	123.49	123.49	123.45	123.45	122.46	11
2023-08-03	120.97	125.03	120.97	125.03	124.02	47,003
2023-08-02	123.97	123.97	123.97	123.97	122.97	96
2023-08-01	126.84	126.84	123.65	123.65	122.65	39
2023-07-28	128.61	128.61	128.61	128.61	127.58	23
2023-07-27	130.86	131.32	130.86	131.32	130.26	32
2023-07-26	127.19	128.69	127.19	127.84	126.81	17
2023-07-24	130.24	130.96	130.24	130.96	129.91	30
2023-07-21	125.82	130.44	125.82	130.44	129.39	66
2023-07-20	125.99	126.61	125.99	126.40	125.39	71,044
2023-07-19	124.53	126.06	124.50	125.84	124.76	564
2023-07-18	121.80	122.13	121.80	122.13	121.08	40
2023-07-17	120.94	121.45	120.94	121.45	120.41	67
2023-07-14	122.48	122.48	121.84	121.98	120.94	234
2023-07-07	116.32	116.32	115.78	116.24	115.24	620
2023-07-06	115.90	115.90	114.79	114.79	113.80	460
2023-07-03	117.85	117.85	117.85	117.85	116.83	22
2023-06-30	120.20	120.21	118.19	118.19	117.17	120
2023-06-29	117.00	117.46	117.00	117.10	116.10	4,646
2023-06-28	115.61	115.61	115.20	115.58	114.59	88
2023-06-27	116.25	116.25	115.06	115.06	114.08	228
2023-06-26	115.49	115.67	115.27	115.67	114.68	99
2023-06-22	114.50	114.69	114.50	114.68	113.69	81
2023-06-21	114.88	115.43	114.88	115.23	114.24	80
2023-06-20	116.57	116.80	116.19	116.19	115.19	240
2023-06-19	118.89	118.89	118.89	118.89	117.87	23
2023-06-16	118.53	118.53	118.53	118.53	117.51	50
2023-06-15	115.66	116.83	115.66	116.16	115.16	181
2023-06-14	114.95	115.78	114.95	115.78	114.79	192
2023-06-13	114.38	114.38	114.11	114.11	113.13	110
2023-06-09	110.93	110.93	110.93	110.93	109.98	7
2023-06-08	113.13	113.41	113.13	113.41	112.43	37
2023-06-07	114.29	114.71	114.29	114.71	113.73	24
2023-06-06	114.59	114.60	114.59	114.60	113.61	100

← NewerPage 13 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.