Revvity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	117.26	117.85	117.26	117.85	117.28	5
2025-01-15	121.98	122.21	117.90	117.90	117.33	16
2025-01-14	122.07	123.00	119.37	119.37	118.80	24
2025-01-13	117.79	121.81	117.17	121.81	121.22	133
2025-01-10	113.08	115.79	113.08	114.40	113.85	115
2025-01-08	114.34	115.69	114.34	115.51	114.96	495
2025-01-07	118.29	118.29	118.29	118.29	117.72	2
2025-01-06	115.00	117.38	113.50	117.38	116.81	2,661
2025-01-03	112.38	113.04	111.31	113.04	112.50	124
2025-01-02	112.74	113.09	112.13	112.22	111.68	280
2024-12-31	112.68	112.68	111.84	111.84	111.30	63
2024-12-30	111.66	111.66	109.53	109.74	109.21	38
2024-12-27	112.75	112.75	110.92	112.75	112.21	2
2024-12-23	110.62	111.94	110.62	110.62	110.09	2
2024-12-20	111.24	111.60	111.24	111.24	110.70	30
2024-12-19	109.38	110.02	107.62	109.72	109.19	7,947
2024-12-18	114.51	114.51	113.88	113.88	113.33	248
2024-12-17	116.15	116.15	114.76	115.57	115.01	2
2024-12-16	113.57	115.72	113.57	115.72	115.16	63
2024-12-13	115.89	115.90	113.33	114.38	113.83	117
2024-12-12	116.92	116.92	115.92	116.27	115.71	131
2024-12-11	118.46	119.25	117.24	117.45	116.88	960
2024-12-10	118.84	120.02	118.84	119.85	119.27	571
2024-12-09	117.20	119.39	116.52	119.39	118.82	12
2024-12-06	116.49	117.32	116.32	116.84	116.27	133
2024-12-05	115.32	116.41	114.90	114.94	114.39	247
2024-12-04	114.41	116.93	113.87	116.93	116.37	154
2024-12-03	115.95	117.05	114.82	115.45	114.89	149
2024-12-02	115.85	116.70	115.51	116.38	115.82	327
2024-11-29	116.08	116.91	116.01	116.14	115.58	921
2024-11-27	116.66	116.66	115.51	115.97	115.41	114
2024-11-26	113.26	114.65	112.08	114.55	114.00	184
2024-11-25	113.57	115.17	112.41	114.60	114.05	1,303
2024-11-22	110.82	112.28	110.09	112.28	111.74	390
2024-11-21	111.15	114.01	111.15	114.01	113.46	290
2024-11-20	109.66	110.51	109.06	110.51	109.98	457
2024-11-19	108.35	109.55	107.43	109.53	109.00	479
2024-11-18	110.82	110.82	109.19	109.90	109.37	443
2024-11-15	117.08	117.08	110.19	110.19	109.66	1,201
2024-11-14	119.14	120.10	116.77	116.77	116.21	330
2024-11-13	120.23	120.82	119.46	119.97	119.39	927
2024-11-12	119.25	120.78	119.25	120.02	119.44	371
2024-11-11	121.64	122.04	119.49	119.49	118.92	73
2024-11-08	120.86	123.66	120.86	122.40	121.81	236
2024-11-07	125.44	125.52	124.55	124.84	124.24	512
2024-11-06	125.20	125.21	121.20	124.76	124.16	1,149
2024-11-05	123.32	124.80	121.96	123.74	123.14	122
2024-11-04	123.87	128.83	122.38	123.63	123.04	4,656
2024-11-01	123.63	123.63	120.97	122.45	121.86	113
2024-10-31	118.51	120.05	117.32	119.28	118.71	123
2024-10-30	119.05	122.59	119.05	120.40	119.82	292
2024-10-29	116.04	117.95	116.04	117.62	117.06	497
2024-10-28	118.39	118.39	116.40	116.85	116.29	699
2024-10-25	115.96	116.53	115.11	116.31	115.75	20
2024-10-24	118.48	119.54	118.33	118.33	117.76	7,329
2024-10-23	117.68	118.99	117.68	117.83	117.27	88
2024-10-22	118.84	118.84	117.64	118.35	117.78	2
2024-10-21	118.86	120.02	118.14	118.14	117.57	2
2024-10-18	119.13	119.69	118.87	119.61	119.03	136
2024-10-17	120.28	120.28	118.84	120.05	119.40	339

← NewerPage 8 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.