Revvity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	141.54	143.42	141.54	143.42	142.12	60
2023-02-13	138.71	138.71	138.71	138.71	137.45	20
2023-02-09	140.43	140.43	140.21	140.21	138.93	40
2023-02-08	139.40	139.66	139.40	139.66	138.39	110
2023-02-07	137.71	138.50	137.71	138.50	137.24	40
2023-02-06	138.08	138.08	138.08	138.08	136.82	20
2023-02-03	141.53	142.75	141.53	142.75	141.45	111
2023-02-02	144.02	144.02	143.86	143.86	142.54	132
2023-02-01	140.40	141.01	139.99	140.72	139.44	411
2023-01-30	135.30	135.30	135.30	135.30	134.06	3
2023-01-25	134.04	134.04	133.95	133.95	132.73	5
2023-01-24	135.69	135.73	135.69	135.73	134.49	202
2023-01-23	141.04	141.44	141.04	141.44	140.15	115
2023-01-17	133.81	135.25	133.31	133.41	132.13	3,551
2023-01-13	128.92	128.92	128.92	128.92	127.68	100
2023-01-12	131.52	131.52	131.52	131.52	130.25	89
2023-01-05	142.31	142.31	142.31	142.31	140.94	3
2023-01-03	139.67	139.67	139.67	139.67	138.32	130
2022-12-22	142.15	142.15	139.78	140.19	138.84	2,403
2022-12-19	137.66	137.66	137.66	137.66	136.34	4
2022-12-15	141.09	141.09	140.40	140.90	139.54	31
2022-12-08	139.30	139.30	139.30	139.30	137.96	840
2022-12-06	138.13	138.13	137.05	137.05	135.73	222
2022-12-02	140.02	140.02	140.02	140.02	138.68	1
2022-11-30	132.68	132.68	132.68	132.68	131.41	49
2022-11-22	137.37	137.37	136.40	136.82	135.51	2,737
2022-11-18	136.35	136.35	136.35	136.35	135.04	27
2022-11-17	134.60	134.60	134.60	134.60	133.30	13
2022-11-08	126.07	126.07	126.07	126.07	124.86	180
2022-11-03	130.12	130.12	130.12	130.12	128.87	2,253
2022-11-01	137.15	137.15	137.15	137.15	135.83	20
2022-10-27	135.33	135.33	135.33	135.33	134.03	18
2022-10-20	126.44	128.29	126.44	128.29	127.06	259
2022-10-14	119.78	119.78	119.78	119.78	118.57	47
2022-10-13	114.26	119.58	114.26	119.58	118.36	190
2022-10-12	119.00	119.00	117.43	117.43	116.24	3,069
2022-10-10	120.72	121.36	120.72	121.36	120.12	190
2022-10-07	129.61	129.61	125.62	125.62	124.35	2,641
2022-09-30	122.63	122.63	122.63	122.63	121.39	1
2022-09-28	119.50	121.57	119.50	121.38	120.15	102
2022-09-27	120.03	120.58	120.03	120.58	119.36	3,766
2022-09-22	125.95	125.95	125.95	125.95	124.67	4,508
2022-09-21	127.75	127.79	127.75	127.79	126.49	2,584
2022-09-20	128.86	128.86	126.94	126.98	125.69	450
2022-09-16	129.72	129.72	129.72	129.72	128.40	1
2022-09-14	133.73	134.72	133.73	134.08	132.72	322
2022-09-13	137.68	137.68	134.94	134.94	133.57	255
2022-09-01	134.21	134.25	134.21	134.25	132.89	79
2022-08-17	152.38	152.38	152.38	152.38	150.83	43
2022-08-15	157.64	157.65	157.64	157.65	156.05	50
2022-08-12	158.85	158.85	158.85	158.85	157.24	8
2022-08-09	151.13	151.13	151.13	151.13	149.60	178
2022-08-08	154.41	154.95	154.03	154.92	153.35	8,801
2022-08-04	152.69	152.69	152.69	152.69	151.14	1
2022-08-02	158.93	158.93	157.39	157.39	155.79	9
2022-08-01	168.34	169.70	162.12	162.12	160.48	65
2022-07-25	145.90	145.90	145.90	145.90	144.42	44
2022-07-21	148.31	148.31	148.31	148.31	146.81	40
2022-07-19	134.44	134.44	134.44	134.44	133.01	8
2022-07-14	133.89	133.89	131.12	131.12	129.73	1,054

← NewerPage 15 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.