Revvity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	115.22	115.22	114.09	114.09	113.11	64
2023-06-02	115.34	116.03	115.34	116.03	115.03	290
2023-06-01	116.21	116.21	116.00	116.00	115.00	60
2023-05-31	115.38	115.53	113.48	113.48	112.51	147
2023-05-30	117.25	117.25	117.04	117.04	116.03	100
2023-05-26	117.59	117.82	117.43	117.43	116.42	516
2023-05-25	117.14	117.15	117.14	117.15	116.14	4
2023-05-24	116.61	116.88	116.61	116.88	115.88	28
2023-05-23	122.16	122.16	122.13	122.13	121.08	68
2023-05-16	114.15	114.29	114.15	114.29	113.31	1
2023-05-15	115.98	117.14	114.93	114.93	113.94	441
2023-05-12	117.47	118.37	115.71	115.71	114.72	5,807
2023-05-11	116.27	119.36	116.06	118.02	117.01	23,495
2023-05-10	124.25	124.25	123.86	123.86	122.80	21
2023-05-09	124.48	124.48	124.48	124.48	123.41	20
2023-05-05	132.27	132.27	132.27	132.27	131.13	10
2023-05-04	130.39	130.39	130.39	130.39	129.27	31
2023-05-03	129.73	129.73	129.17	129.17	128.06	49
2023-04-28	130.42	130.42	130.42	130.42	129.29	37
2023-04-27	127.70	127.97	127.70	127.97	126.87	28
2023-04-26	128.90	128.90	128.90	128.90	127.79	60
2023-04-25	133.26	133.26	130.85	130.85	129.72	410
2023-04-24	134.54	134.54	134.54	134.54	133.38	33
2023-04-21	133.00	133.50	133.00	133.50	132.35	604
2023-04-20	133.42	133.42	132.06	132.06	130.93	965
2023-04-19	133.14	133.14	133.14	133.14	131.93	516
2023-04-17	136.83	136.83	136.83	136.83	135.58	84
2023-04-14	137.05	138.90	136.45	136.45	135.21	8,054
2023-04-13	135.07	136.84	135.07	136.71	135.46	2,496
2023-04-12	135.10	135.10	135.04	135.04	133.81	780
2023-04-11	134.75	134.75	134.75	134.75	133.52	44
2023-04-05	131.39	131.39	131.39	131.39	130.19	12
2023-04-04	132.48	132.48	131.96	131.96	130.76	34,538
2023-04-03	132.33	132.33	132.33	132.33	131.12	8
2023-03-30	130.88	130.97	130.88	130.97	129.78	70
2023-03-29	129.30	129.30	129.29	129.29	128.11	6
2023-03-28	127.48	127.64	127.48	127.64	126.47	42
2023-03-24	124.47	124.47	124.47	124.47	123.34	90
2023-03-23	125.09	126.43	125.09	126.43	125.28	1,715
2023-03-22	126.59	129.00	126.59	128.73	127.56	822
2023-03-20	123.54	123.54	123.10	123.10	121.98	243
2023-03-17	126.08	126.08	126.08	126.08	124.93	6,646
2023-03-16	122.54	122.54	121.60	121.60	120.49	57,659
2023-03-13	118.45	120.87	117.88	120.30	119.20	807
2023-03-10	122.31	122.31	120.00	120.00	118.91	61
2023-03-09	125.11	126.47	125.11	126.47	125.31	140
2023-03-08	124.19	124.19	124.19	124.19	123.06	60
2023-03-07	125.14	125.14	125.14	125.14	124.00	185
2023-03-06	131.20	132.09	131.20	132.09	130.89	13,898
2023-03-03	128.39	128.39	128.39	128.39	127.22	20
2023-03-02	123.88	123.88	123.69	123.69	122.56	40
2023-03-01	123.87	124.04	123.87	124.04	122.91	142
2023-02-28	123.88	123.88	123.88	123.88	122.75	40
2023-02-27	125.12	125.12	125.12	125.12	123.98	60
2023-02-24	125.32	125.32	124.26	124.26	123.13	42
2023-02-23	129.35	129.37	128.78	128.78	127.61	100
2023-02-22	128.81	129.02	127.47	128.64	127.46	15,000
2023-02-21	131.52	131.52	129.85	129.89	128.71	40
2023-02-17	134.08	134.08	134.08	134.08	132.86	40
2023-02-16	132.25	132.25	132.25	132.25	131.04	2

← NewerPage 14 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.