Revvity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	91.160	91.160	82.980	84.000	83.947	237
2026-04-22	97.380	97.380	93.160	93.640	93.581	6
2026-04-21	92.600	95.670	92.600	94.740	94.680	6
2026-04-20	95.740	95.740	92.920	93.600	93.541	7
2026-04-17	91.740	93.460	91.740	93.460	93.401	1
2026-04-16	94.800	94.800	90.760	90.910	90.853	201
2026-04-15	93.060	94.520	92.870	93.020	92.891	8
2026-04-14	92.500	94.530	92.500	94.530	94.399	21
2026-04-13	88.470	91.680	88.470	91.680	91.553	4
2026-04-10	93.000	93.000	89.890	90.080	89.955	13
2026-04-09	89.590	92.500	86.910	89.990	89.866	9
2026-04-08	90.160	92.500	89.620	90.700	90.575	10
2026-04-07	87.320	88.770	85.280	86.790	86.670	2,030
2026-04-02	87.000	88.560	84.930	88.500	88.378	2,857
2026-04-01	89.340	89.590	87.970	88.770	88.647	113
2026-03-31	86.960	87.970	85.810	86.260	86.141	5
2026-03-30	86.640	86.640	83.870	84.320	84.203	4
2026-03-27	86.447	86.690	84.035	84.610	84.493	209
2026-03-26	86.860	88.170	86.860	87.550	87.429	9
2026-03-25	89.280	89.280	87.050	87.700	87.579	6
2026-03-24	86.660	88.160	86.660	88.160	88.038	14
2026-03-23	87.100	88.390	86.340	87.200	87.079	79
2026-03-20	83.810	86.200	83.810	85.240	85.122	9
2026-03-19	81.900	86.510	81.900	86.510	86.390	91
2026-03-18	85.920	86.310	85.290	86.310	86.191	9
2026-03-17	85.680	89.020	85.680	88.870	88.747	7
2026-03-16	86.010	87.350	83.370	85.990	85.871	59
2026-03-13	85.425	85.820	83.660	85.080	84.962	43
2026-03-12	86.020	89.560	84.990	86.140	86.021	384
2026-03-11	90.680	90.680	89.260	89.850	89.726	47
2026-03-10	91.260	91.260	89.348	89.680	89.556	1,485
2026-03-09	89.912	90.800	89.615	90.740	90.615	855
2026-03-06	95.700	96.950	91.140	92.569	92.441	37
2026-03-05	96.700	98.840	96.700	98.390	98.254	2
2026-03-04	98.070	98.070	96.348	97.420	97.285	2
2026-03-03	93.250	94.720	91.909	94.300	94.170	301
2026-03-02	97.350	97.350	94.398	95.500	95.368	25
2026-02-27	98.000	101.21	96.740	97.310	97.176	31
2026-02-26	97.560	98.560	95.400	95.400	95.268	16
2026-02-25	99.000	99.000	95.930	95.930	95.797	2
2026-02-24	97.010	98.829	97.010	98.390	98.254	200
2026-02-23	102.00	102.00	97.860	98.730	98.594	2
2026-02-20	100.00	100.00	98.720	99.280	99.143	32
2026-02-19	97.000	97.235	96.600	97.235	97.100	408
2026-02-18	94.520	97.650	94.520	97.620	97.485	7
2026-02-17	95.980	96.780	94.450	94.910	94.779	16
2026-02-13	97.070	97.070	96.942	96.942	96.808	13
2026-02-12	100.47	100.47	94.140	94.555	94.424	404
2026-02-11	106.17	106.17	101.97	101.97	101.83	4
2026-02-10	102.82	106.08	102.82	105.02	104.87	17
2026-02-09	99.010	102.00	99.010	101.96	101.82	210
2026-02-06	101.00	101.00	99.400	99.500	99.362	5
2026-02-05	104.61	104.61	99.580	99.580	99.442	37
2026-02-04	101.97	105.58	101.13	102.62	102.48	93
2026-02-03	107.09	107.40	101.58	101.58	101.44	180
2026-02-02	109.34	112.00	102.00	105.02	104.88	158
2026-01-30	109.39	109.39	106.33	107.21	107.06	19
2026-01-29	108.08	109.93	107.57	107.57	107.42	16
2026-01-28	114.16	115.22	111.44	111.49	111.34	161
2026-01-27	114.26	115.00	114.26	114.38	114.22	88

← NewerPage 3 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.