Revvity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-16	121.07	121.91	119.27	119.27	118.63	1,045
2024-10-15	125.97	125.97	124.57	125.35	124.67	96
2024-10-14	121.72	122.13	121.72	121.99	121.33	26
2024-10-11	121.03	122.42	120.94	121.69	121.03	261
2024-10-10	120.78	120.90	120.78	120.90	120.25	505
2024-10-09	121.19	122.34	121.19	122.15	121.49	87
2024-10-08	123.08	123.17	122.85	123.17	122.51	1
2024-10-07	122.78	122.78	121.65	121.66	121.00	62
2024-10-04	125.07	125.17	124.33	125.12	124.44	243
2024-10-03	125.39	125.39	123.78	124.19	123.52	109
2024-10-02	122.73	124.79	122.73	124.79	124.12	115
2024-10-01	126.03	127.98	125.13	125.96	125.28	259
2024-09-30	125.68	126.84	125.68	126.63	125.95	60
2024-09-27	127.20	128.00	126.16	126.65	125.97	14
2024-09-26	122.18	126.35	122.18	126.35	125.67	16
2024-09-25	124.67	124.67	123.04	123.04	122.38	2
2024-09-23	122.56	122.85	122.13	122.13	121.47	54
2024-09-20	124.67	124.67	122.45	123.12	122.45	103
2024-09-19	127.33	128.32	127.06	127.21	126.52	174
2024-09-18	122.75	124.17	122.63	123.48	122.81	180
2024-09-17	122.69	123.11	121.96	121.97	121.31	174
2024-09-16	122.22	122.81	122.22	122.81	122.15	213
2024-09-13	120.02	121.12	119.95	121.10	120.45	24
2024-09-12	119.80	120.25	118.73	119.49	118.84	294
2024-09-11	119.97	121.27	118.96	119.83	119.18	252
2024-09-10	118.76	118.76	117.14	117.69	117.06	480
2024-09-09	115.53	118.82	115.53	118.82	118.18	162
2024-09-06	116.95	117.73	116.85	116.85	116.22	66
2024-09-05	116.84	117.73	116.36	117.69	117.06	201
2024-09-04	119.23	119.40	119.14	119.14	118.50	49
2024-09-03	121.27	122.25	120.22	120.22	119.57	314
2024-08-30	123.47	123.47	121.12	121.12	120.47	311
2024-08-29	121.38	122.49	121.19	122.49	121.83	295
2024-08-28	121.98	122.97	120.86	120.86	120.20	265
2024-08-27	121.63	121.63	120.40	120.61	119.96	3
2024-08-23	119.88	121.77	119.88	121.77	121.11	17
2024-08-21	119.78	119.78	119.78	119.78	119.13	1
2024-08-20	120.19	120.44	120.12	120.12	119.47	1,193
2024-08-19	120.21	120.63	120.02	120.46	119.81	177
2024-08-16	120.05	120.65	119.19	119.88	119.24	937
2024-08-15	118.21	119.53	118.17	119.53	118.89	72
2024-08-14	119.14	119.33	119.14	119.32	118.68	174
2024-08-13	118.58	119.24	118.58	119.24	118.59	80
2024-08-12	118.97	118.97	117.34	117.85	117.21	236
2024-08-09	118.48	118.66	118.27	118.27	117.63	64
2024-08-08	117.32	117.83	117.32	117.83	117.19	50
2024-08-07	121.05	121.05	116.83	116.83	116.20	196
2024-08-06	121.73	123.60	121.00	121.54	120.88	76
2024-08-05	120.44	121.49	119.60	120.61	119.96	520
2024-08-02	122.82	123.70	118.99	122.32	121.66	722
2024-08-01	125.59	127.17	123.44	124.13	123.46	284
2024-07-31	127.24	127.88	126.42	127.52	126.83	341
2024-07-30	126.50	126.50	122.66	123.50	122.83	114
2024-07-29	119.30	123.43	119.23	122.36	121.70	1,769
2024-07-26	115.54	116.64	115.54	116.10	115.47	12
2024-07-25	110.79	113.72	110.79	112.96	112.35	47
2024-07-24	110.04	110.04	110.04	110.04	109.45	10,261
2024-07-23	110.69	110.69	110.69	110.69	110.09	22,344
2024-07-19	109.50	109.50	107.32	107.46	106.88	179
2024-07-18	112.79	113.03	111.69	111.69	111.02	111

← NewerPage 9 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.