Revvity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	116.73	117.99	115.71	117.99	117.83	2
2026-01-23	117.32	117.32	116.12	116.12	115.96	48
2026-01-22	116.85	117.87	115.00	117.55	117.39	2,193
2026-01-21	112.90	113.85	112.90	113.85	113.69	67
2026-01-20	109.90	112.62	109.72	112.38	112.22	14
2026-01-16	114.83	114.83	112.46	112.46	112.30	130
2026-01-15	110.00	113.94	110.00	113.94	113.78	68
2026-01-14	110.72	111.53	108.75	111.53	111.31	220
2026-01-13	111.80	114.28	107.96	107.96	107.74	639
2026-01-12	106.00	106.46	104.09	104.09	103.88	4
2026-01-09	101.71	103.55	101.71	103.00	102.79	25
2026-01-08	102.61	103.02	102.61	102.61	102.40	25
2026-01-07	106.05	106.05	102.97	102.97	102.76	59
2026-01-06	103.57	105.70	101.22	105.37	105.16	9
2026-01-05	97.420	101.07	96.980	101.07	100.86	39
2026-01-02	96.560	97.750	96.560	97.510	97.314	305
2025-12-31	97.360	97.720	96.510	97.150	96.955	2
2025-12-30	96.540	97.570	96.540	97.220	97.025	201
2025-12-29	95.800	97.410	95.800	96.980	96.785	57
2025-12-24	97.390	97.390	96.410	96.410	96.216	1
2025-12-23	97.220	97.840	96.540	97.840	97.643	5
2025-12-22	95.660	98.700	95.660	97.720	97.524	89
2025-12-19	96.760	97.890	95.630	96.790	96.596	18
2025-12-18	97.500	98.097	96.280	96.280	96.087	6
2025-12-17	96.950	100.36	96.670	97.010	96.815	431
2025-12-16	98.550	98.930	96.009	96.009	95.816	1,054
2025-12-15	100.49	101.49	97.664	98.335	98.137	204
2025-12-12	104.52	104.52	101.98	101.98	101.78	11
2025-12-10	98.500	100.80	98.500	100.80	100.60	1
2025-12-09	98.940	99.910	98.940	99.910	99.709	2
2025-12-08	100.23	100.39	99.300	99.810	99.609	53
2025-12-05	102.61	102.61	101.36	101.63	101.43	13
2025-12-04	102.92	103.20	100.50	103.20	102.99	8
2025-12-03	103.16	104.55	102.25	104.27	104.06	10
2025-12-02	101.85	103.80	100.88	103.80	103.59	19
2025-12-01	104.67	104.67	103.25	103.91	103.70	6
2025-11-28	104.57	104.70	104.09	104.31	104.10	291
2025-11-26	105.05	105.88	103.74	104.81	104.60	24
2025-11-25	101.50	105.87	101.50	105.61	105.40	244
2025-11-24	98.370	100.13	97.720	100.13	99.929	11
2025-11-21	94.020	98.290	94.020	98.290	98.093	69
2025-11-20	92.665	93.740	92.665	93.740	93.552	60
2025-11-19	93.150	93.150	92.140	92.380	92.194	3
2025-11-18	91.000	91.000	90.300	90.390	90.208	92
2025-11-17	90.840	92.010	90.840	91.820	91.636	3
2025-11-14	91.420	92.500	91.420	92.430	92.244	2
2025-11-13	92.300	95.290	92.300	95.290	95.099	2
2025-11-12	94.805	94.840	94.670	94.670	94.480	254
2025-11-11	93.390	94.410	93.390	93.693	93.505	15
2025-11-10	91.240	92.150	90.150	92.150	91.965	8
2025-11-07	87.800	90.778	87.800	90.540	90.358	287
2025-11-06	93.250	93.250	89.590	89.590	89.410	215
2025-11-05	90.030	92.300	90.030	92.300	92.115	226
2025-11-04	90.450	93.830	90.450	92.240	92.055	15
2025-11-03	93.650	93.650	91.440	91.655	91.471	244
2025-10-31	90.560	93.030	90.000	93.000	92.813	95
2025-10-30	95.645	95.645	91.900	91.900	91.715	100
2025-10-29	95.350	97.160	95.350	96.110	95.917	192
2025-10-28	94.000	97.740	94.000	97.020	96.825	23
2025-10-27	101.24	105.41	94.160	96.040	95.847	275

← NewerPage 4 of 5 · 245 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.