Revvity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	92.530	93.590	92.201	92.840	92.583	35
2025-07-29	95.040	96.956	94.420	95.796	95.531	13,866
2025-07-28	95.000	96.000	92.629	95.732	95.467	5,114
2025-07-25	102.45	103.84	101.58	103.79	103.50	135
2025-07-23	97.400	100.01	97.400	100.01	99.728	163
2025-07-22	91.330	93.530	90.720	90.720	90.469	18,282
2025-07-21	92.250	92.250	91.140	91.686	91.433	1,321
2025-07-18	95.750	95.750	92.530	92.530	92.274	4
2025-07-17	94.180	95.170	94.180	94.550	94.289	2
2025-07-16	96.890	96.890	94.360	94.390	94.059	6
2025-07-15	99.410	99.410	97.360	97.360	97.019	26
2025-07-14	99.850	100.71	99.850	99.850	99.500	3
2025-07-11	101.18	101.18	101.18	101.18	100.83	3
2025-07-10	100.55	103.67	99.490	103.67	103.31	2
2025-07-09	100.51	100.51	100.51	100.51	100.16	2
2025-07-08	98.230	102.00	98.230	102.00	101.64	4
2025-07-07	99.840	99.840	98.540	99.130	98.783	5
2025-07-03	100.54	101.12	99.900	101.09	100.74	5
2025-07-02	99.440	99.440	99.030	99.150	98.802	3,690
2025-07-01	96.910	101.20	96.910	101.20	100.84	31
2025-06-30	96.760	97.460	96.300	96.300	95.962	75
2025-06-27	99.700	99.700	98.870	98.870	98.523	1
2025-06-26	98.050	100.49	98.050	99.700	99.351	22
2025-06-25	95.640	95.740	95.640	95.740	95.404	333
2025-06-24	95.710	96.270	95.100	95.851	95.515	22
2025-06-23	93.520	94.900	93.520	94.810	94.478	8
2025-06-20	93.620	94.900	93.620	94.900	94.567	3
2025-06-18	93.680	95.220	93.680	95.220	94.886	3
2025-06-17	95.120	95.120	95.120	95.120	94.787	2
2025-06-16	93.790	94.845	93.790	94.845	94.513	3
2025-06-11	95.970	95.970	95.970	95.970	95.634	1
2025-06-10	96.180	96.180	92.850	95.870	95.534	18
2025-06-06	91.140	91.860	91.140	91.860	91.538	1
2025-06-05	92.450	92.450	91.620	91.620	91.299	1,001
2025-06-04	91.540	92.560	91.540	92.560	92.236	33
2025-06-03	88.400	88.400	88.400	88.400	88.090	7
2025-05-30	91.340	91.370	91.340	91.350	91.030	2
2025-05-28	92.230	92.230	91.270	91.940	91.618	4
2025-05-23	88.740	88.740	88.155	88.400	88.090	7
2025-05-22	89.380	90.110	89.140	90.110	89.794	1,260
2025-05-20	93.340	93.635	93.340	93.635	93.307	241
2025-05-19	91.970	93.646	91.470	93.646	93.318	74
2025-05-16	90.680	92.290	90.680	92.290	91.967	38
2025-05-15	90.725	90.950	89.070	90.424	90.107	16
2025-05-14	96.000	96.000	92.567	92.567	92.242	70
2025-05-13	97.760	97.760	97.230	97.230	96.889	40
2025-05-12	91.177	95.000	91.177	95.000	94.667	2
2025-05-08	93.390	94.020	93.390	93.618	93.290	217
2025-05-07	89.924	89.924	89.924	89.924	89.609	2
2025-05-02	94.860	94.860	94.860	94.860	94.528	2
2025-05-01	91.305	94.200	91.305	94.200	93.870	26
2025-04-30	92.974	92.974	92.560	92.560	92.236	28
2025-04-29	94.850	95.543	94.850	95.543	95.208	5
2025-04-28	98.020	101.22	93.010	93.910	93.581	260
2025-04-25	93.930	94.150	93.930	94.150	93.820	29
2025-04-24	92.890	94.190	92.890	94.190	93.860	32
2025-04-23	97.875	97.875	96.590	96.655	96.316	269
2025-04-22	89.770	89.770	89.770	89.770	89.455	51,901
2025-04-17	92.810	92.810	92.450	92.750	92.425	12
2025-04-16	96.150	96.490	94.740	94.740	94.408	9

← NewerPage 6 of 17 · 967 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.