Revvity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	99.450	100.03	97.670	98.898	98.699	162
2025-10-23	95.800	98.060	95.110	98.060	97.863	14
2025-10-22	97.120	97.120	96.510	96.800	96.606	20
2025-10-21	95.570	97.700	95.190	97.030	96.835	29
2025-10-20	93.770	96.810	93.770	96.120	95.927	173
2025-10-17	94.830	94.830	94.110	94.314	94.125	5
2025-10-16	92.130	95.080	92.130	94.770	94.580	180
2025-10-15	93.210	93.210	90.750	92.320	92.065	168
2025-10-14	89.655	91.230	89.120	91.230	90.978	165
2025-10-13	88.750	90.880	88.470	90.880	90.629	15
2025-10-10	91.810	92.180	88.890	88.890	88.644	402
2025-10-09	92.145	92.550	90.730	91.670	91.416	47
2025-10-08	90.130	92.170	90.130	92.170	91.915	45
2025-10-07	92.760	93.320	91.948	91.948	91.694	7
2025-10-06	94.420	97.480	93.340	94.106	93.846	210
2025-10-03	91.410	94.500	91.410	93.786	93.526	77
2025-10-02	90.540	92.470	90.310	90.950	90.698	33
2025-10-01	87.240	90.690	87.240	90.070	89.821	88
2025-09-30	84.540	85.920	84.540	85.660	85.423	351
2025-09-29	84.010	85.060	83.220	83.850	83.618	3
2025-09-26	83.000	84.130	83.000	83.970	83.738	7
2025-09-25	83.480	84.880	83.270	83.270	83.040	59
2025-09-24	85.605	86.080	84.170	84.200	83.967	130
2025-09-23	86.250	87.530	85.526	85.526	85.289	11
2025-09-22	85.720	86.810	84.880	86.650	86.410	3
2025-09-19	87.180	88.440	87.000	87.000	86.759	203
2025-09-18	86.540	87.410	85.390	87.410	87.168	5
2025-09-17	86.849	87.270	86.000	86.880	86.640	72
2025-09-16	84.920	85.211	83.750	85.180	84.944	10
2025-09-15	82.950	83.740	81.888	82.749	82.520	29
2025-09-12	85.600	85.600	83.150	83.190	82.960	5
2025-09-11	82.340	84.890	82.340	84.890	84.655	17
2025-09-10	84.890	85.690	83.911	83.911	83.679	422
2025-09-09	86.820	87.300	85.131	85.700	85.463	20
2025-09-08	85.610	85.840	85.090	85.840	85.603	10
2025-09-05	85.230	87.880	85.230	86.420	86.181	28
2025-09-04	83.120	84.690	81.440	84.550	84.316	175
2025-09-03	85.500	85.500	82.590	82.590	82.362	227
2025-09-02	89.340	89.580	87.670	87.670	87.428	10
2025-08-29	90.240	90.240	88.510	89.850	89.601	11
2025-08-28	88.360	89.230	88.210	88.500	88.255	10
2025-08-27	91.550	91.680	88.855	88.855	88.609	133
2025-08-26	92.760	92.760	91.380	91.780	91.526	13
2025-08-22	90.970	94.524	90.060	94.252	93.991	28
2025-08-21	91.750	91.750	90.360	90.730	90.479	113
2025-08-20	91.750	91.940	90.680	91.593	91.339	6
2025-08-19	89.120	91.592	89.120	90.950	90.698	17
2025-08-18	91.500	91.500	90.416	90.416	90.166	127
2025-08-15	90.400	90.560	89.550	90.260	90.010	12
2025-08-14	89.600	90.050	89.160	89.428	89.181	211
2025-08-13	88.240	90.270	87.950	90.270	90.020	69
2025-08-12	86.110	88.740	85.780	88.740	88.495	11
2025-08-11	87.240	89.190	86.950	87.620	87.378	20
2025-08-08	86.460	87.340	86.280	87.340	87.098	16
2025-08-07	87.460	87.460	85.710	85.840	85.603	117
2025-08-06	87.840	87.840	85.930	85.930	85.692	14
2025-08-05	88.350	88.550	88.350	88.350	88.106	5
2025-08-04	87.190	87.788	87.142	87.788	87.545	96
2025-08-01	87.100	87.790	86.320	87.531	87.289	102
2025-07-31	90.210	90.460	89.770	89.939	89.691	159

← NewerPage 5 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.