Revvity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-15	97.610	97.610	97.510	97.510	97.098	1
2025-04-14	96.220	96.220	96.220	96.220	95.814	3
2025-04-11	92.670	93.680	92.670	93.680	93.285	5
2025-04-10	98.970	98.970	91.590	93.210	92.817	127
2025-04-09	90.000	100.21	90.000	100.21	99.787	527
2025-04-08	99.110	99.110	96.980	96.980	96.571	9
2025-04-07	92.170	95.505	91.820	94.960	94.559	564
2025-04-04	95.960	97.950	94.440	94.440	94.041	1,316
2025-04-03	103.01	104.31	102.52	102.52	102.09	2
2025-04-02	106.14	106.14	106.14	106.14	105.69	1
2025-04-01	104.80	104.98	104.80	104.98	104.54	1
2025-03-31	106.07	106.07	104.27	105.17	104.73	1
2025-03-28	106.89	107.33	105.67	105.96	105.51	26
2025-03-27	108.06	108.19	107.91	108.19	107.73	22
2025-03-26	107.93	107.93	106.60	106.60	106.15	45
2025-03-25	107.63	107.63	106.94	106.94	106.49	29
2025-03-24	107.97	109.10	107.97	108.94	108.48	139
2025-03-21	106.38	106.38	105.50	105.86	105.41	115
2025-03-19	112.45	112.45	109.06	109.74	109.28	108
2025-03-18	113.04	113.04	111.25	111.25	110.78	7
2025-03-17	111.20	113.59	111.20	113.59	113.11	20
2025-03-14	112.17	112.17	111.37	111.64	111.17	12
2025-03-13	111.82	112.41	110.56	110.56	110.09	11
2025-03-12	112.91	112.91	112.91	112.91	112.43	1
2025-03-11	118.99	118.99	115.00	115.26	114.77	4
2025-03-10	117.99	120.14	116.16	118.69	118.19	5
2025-03-07	113.09	117.14	111.77	117.14	116.65	22
2025-03-06	110.57	110.57	110.57	110.57	110.10	4
2025-03-05	110.87	110.87	108.10	110.87	110.40	14
2025-03-04	106.74	109.73	106.74	109.67	109.21	2,426
2025-03-03	110.58	112.49	110.58	110.58	110.11	2
2025-02-28	110.00	111.72	110.00	111.72	111.25	7
2025-02-27	111.80	114.26	108.26	112.42	111.95	573
2025-02-26	114.75	114.75	114.75	114.75	114.27	23
2025-02-25	115.10	116.11	114.48	114.48	114.00	12
2025-02-24	113.64	116.13	113.64	116.00	115.51	6
2025-02-21	113.77	114.84	113.77	114.84	114.35	17
2025-02-20	115.65	116.17	115.20	115.41	114.92	311
2025-02-19	112.56	113.47	112.56	113.30	112.82	11
2025-02-18	113.37	113.49	111.16	111.16	110.69	28
2025-02-14	113.57	113.57	112.76	112.76	112.28	3
2025-02-13	111.82	111.95	111.82	111.84	111.37	160
2025-02-12	111.05	112.04	110.22	110.59	110.12	59
2025-02-11	113.37	114.46	112.30	112.30	111.83	426
2025-02-10	118.20	118.20	114.69	114.75	114.27	19
2025-02-07	119.04	119.48	117.32	117.32	116.82	138
2025-02-06	122.35	122.35	120.94	121.05	120.53	165
2025-02-05	122.81	124.09	122.81	123.25	122.73	60,545
2025-02-04	121.57	124.28	121.57	123.52	123.00	6
2025-02-03	125.55	125.79	124.03	125.60	125.07	34
2025-01-31	125.00	129.08	123.39	126.52	125.98	187
2025-01-30	126.28	127.95	124.09	126.90	126.37	137
2025-01-29	123.62	124.10	122.14	123.79	123.27	204
2025-01-28	125.13	126.56	125.13	125.80	125.26	509
2025-01-27	124.26	124.53	123.26	124.53	124.01	27
2025-01-24	123.38	124.06	122.74	122.82	122.30	100
2025-01-23	122.94	122.94	119.20	121.59	121.08	80
2025-01-22	123.75	124.00	122.94	123.22	122.70	197
2025-01-21	118.94	123.03	118.94	123.03	122.52	236
2025-01-17	119.00	119.07	118.66	118.71	118.21	264

← NewerPage 7 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.