Revvity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	105.67	111.58	105.67	109.44	109.44	8
2026-07-21	103.25	110.67	103.25	110.67	110.67	20
2026-07-20	111.50	111.50	106.84	106.84	106.84	2
2026-07-17	109.62	111.40	109.62	110.37	110.37	6
2026-07-16	111.60	112.50	110.84	111.00	110.93	7
2026-07-15	111.09	111.53	111.09	111.37	111.30	7
2026-07-14	110.76	112.05	110.12	112.05	111.98	23
2026-07-13	115.54	115.54	111.74	111.74	111.67	176
2026-07-10	114.20	114.20	114.20	114.20	114.13	2
2026-07-09	105.35	112.50	105.35	112.12	112.05	15
2026-07-08	110.00	114.00	107.28	108.90	108.83	505
2026-07-07	114.80	114.80	110.24	113.75	113.68	22
2026-07-06	113.09	114.14	110.00	112.25	112.18	116
2026-07-02	114.57	114.57	112.56	112.73	112.66	25
2026-07-01	112.58	114.05	110.83	113.85	113.78	71
2026-06-30	115.67	115.67	110.67	111.14	111.07	21
2026-06-29	113.58	115.00	111.22	111.22	111.15	448
2026-06-26	117.46	117.46	111.47	112.44	112.37	244
2026-06-25	109.99	114.16	108.57	114.03	113.96	25
2026-06-24	101.59	105.98	101.59	105.41	105.34	35
2026-06-23	102.09	102.09	99.900	100.07	100.01	505
2026-06-22	102.00	102.00	99.690	99.690	99.627	4
2026-06-18	97.926	99.460	97.926	99.460	99.397	70
2026-06-17	102.81	102.94	99.560	99.700	99.637	15
2026-06-16	103.02	103.02	103.02	103.02	102.96	3
2026-06-15	103.05	104.27	100.60	100.69	100.63	70
2026-06-12	102.52	104.83	101.71	101.71	101.65	2
2026-06-11	101.09	101.09	99.680	100.27	100.21	7
2026-06-10	103.81	105.61	102.08	104.63	104.57	121
2026-06-09	97.850	105.96	97.850	103.25	103.18	228
2026-06-08	98.120	102.19	98.120	102.19	102.13	4
2026-06-05	99.998	100.40	97.740	97.960	97.898	13
2026-06-04	100.14	102.78	100.14	102.34	102.28	4
2026-06-03	101.44	102.21	101.07	102.21	102.15	3
2026-06-02	98.793	102.08	98.745	98.800	98.738	50
2026-06-01	104.43	104.43	101.92	101.92	101.86	288
2026-05-29	99.190	103.53	99.190	103.53	103.46	14
2026-05-28	98.960	102.67	98.580	102.67	102.61	987
2026-05-27	97.650	97.650	96.010	96.010	95.950	2
2026-05-26	95.120	98.000	95.120	95.875	95.815	9
2026-05-22	93.470	96.270	93.470	95.240	95.180	71
2026-05-21	94.350	94.830	93.895	94.600	94.540	73
2026-05-20	96.715	96.829	95.220	95.220	95.160	245
2026-05-19	94.040	96.740	93.290	96.740	96.679	272
2026-05-18	93.920	95.910	93.920	95.810	95.750	25
2026-05-15	95.015	95.015	94.130	94.590	94.530	38
2026-05-14	92.670	97.030	92.670	96.890	96.829	32
2026-05-13	102.52	102.52	95.790	95.790	95.730	5
2026-05-12	95.880	99.390	95.880	98.610	98.548	58
2026-05-11	100.41	102.88	99.610	100.40	100.34	24
2026-05-08	100.90	101.80	96.530	101.59	101.53	438
2026-05-07	99.200	100.95	99.200	99.810	99.747	66
2026-05-06	94.010	98.750	94.010	98.750	98.688	105
2026-05-05	87.800	93.000	86.750	92.050	91.992	69
2026-05-01	87.520	87.520	85.990	86.645	86.590	8
2026-04-30	81.610	85.800	80.000	85.720	85.666	25
2026-04-29	84.920	84.920	81.468	81.468	81.417	71
2026-04-28	87.370	87.370	84.900	84.900	84.847	13
2026-04-27	83.930	89.050	83.930	86.930	86.875	23
2026-04-24	87.240	89.210	86.810	87.300	87.245	11

← NewerPage 2 of 3 · 124 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.