Revvity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	144.80	144.80	144.80	144.80	143.26	85
2022-07-06	144.40	144.40	144.40	144.40	142.87	50
2022-06-28	143.28	143.28	143.28	143.28	141.76	8
2022-06-24	145.00	145.00	145.00	145.00	143.46	70
2022-06-16	137.12	137.12	134.83	134.83	133.40	143
2022-06-14	137.47	137.47	137.47	137.47	136.01	4
2022-06-01	148.19	148.19	148.19	148.19	146.61	15
2022-05-27	149.38	149.38	149.38	149.38	147.80	24
2022-05-13	145.80	148.19	145.80	147.56	145.99	24,301
2022-05-10	142.34	142.34	142.34	142.34	140.83	40
2022-04-25	150.64	150.70	148.42	148.42	146.85	6
2022-04-22	157.07	157.07	153.76	153.76	152.13	53
2022-04-14	163.45	163.45	162.66	162.66	160.86	58
2022-04-12	165.72	165.78	163.58	163.84	162.03	66
2022-04-11	172.49	172.49	172.49	172.49	170.58	2,490
2022-04-07	166.27	166.27	166.27	166.27	164.43	66,751
2022-03-29	179.40	179.40	179.40	179.40	177.41	65
2022-03-28	176.99	176.99	176.99	176.99	175.03	35
2022-03-21	182.39	182.39	178.91	180.80	178.80	100
2022-03-08	169.81	169.81	169.81	169.81	167.93	10
2022-03-02	177.20	177.20	177.20	177.20	175.24	9
2022-02-25	177.59	177.98	177.59	177.98	176.01	66,292
2022-02-09	187.03	189.25	187.03	189.25	187.16	28
2022-02-04	182.87	184.05	182.87	184.05	182.02	65
2022-02-03	187.64	189.41	187.64	187.76	185.68	66
2022-02-02	178.20	185.93	178.20	185.93	183.87	57
2022-01-31	171.20	171.20	171.20	171.20	169.30	17
2022-01-24	170.71	170.71	165.52	165.52	163.69	287
2022-01-19	174.61	174.61	174.54	174.54	172.54	983
2022-01-11	174.81	174.81	174.13	174.13	172.13	163
2022-01-10	179.49	179.49	179.49	179.49	177.43	1
2022-01-06	177.27	180.43	176.99	180.43	178.36	31
2022-01-05	184.66	184.66	183.94	183.94	181.84	28
2022-01-04	188.81	188.81	180.65	180.65	178.58	1,656
2021-12-31	202.19	202.32	202.19	202.32	200.00	11
2021-12-29	196.03	196.03	196.03	196.03	193.78	10
2021-12-23	192.00	193.48	192.00	193.42	191.20	53
2021-12-21	187.30	187.30	187.30	187.30	185.15	30
2021-12-20	187.59	188.39	187.59	188.39	186.23	325
2021-12-17	190.69	190.69	190.69	190.69	188.50	3
2021-12-16	192.49	192.49	191.42	191.63	189.43	25
2021-12-14	183.19	183.19	182.93	182.93	180.83	181
2021-12-09	190.98	190.98	188.70	188.70	186.53	47
2021-12-08	188.10	188.10	188.10	188.10	185.95	54
2021-12-07	185.50	185.50	185.50	185.50	183.37	85
2021-12-02	179.27	179.27	179.27	179.27	177.22	20
2021-11-30	186.79	187.01	186.79	187.01	184.87	5
2021-11-26	186.96	186.96	183.23	183.23	181.13	36
2021-11-23	180.09	180.09	177.83	177.83	175.79	13
2021-11-22	183.39	183.39	183.39	183.39	181.29	20
2021-11-19	189.73	189.75	189.04	189.75	187.58	207
2021-11-17	187.51	187.51	186.37	186.37	184.23	28,653
2021-11-15	183.75	183.75	183.75	183.75	181.64	42
2021-11-12	182.92	182.98	182.92	182.98	180.88	87
2021-11-11	177.20	177.22	177.20	177.22	175.19	5
2021-11-10	174.98	174.98	174.98	174.98	172.98	50
2021-11-09	175.28	175.28	175.28	175.28	173.27	48
2021-11-05	166.64	167.55	163.29	167.03	165.12	12,724
2021-11-04	170.34	170.34	170.34	170.34	168.39	6
2021-11-03	176.31	181.78	170.26	173.09	171.11	3,627

← NewerPage 16 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.