Revvity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	151.55	157.50	150.98	153.36	153.36	1,216
2026-10-15	151.00	155.82	149.41	155.82	155.82	11,313
2026-10-14	157.00	157.06	152.78	152.78	152.78	80
2026-10-13	155.55	157.52	153.92	155.37	155.37	124
2026-10-12	155.00	157.40	153.43	154.41	154.41	35
2026-10-09	153.97	155.20	152.24	155.20	155.20	44
2026-10-08	153.72	153.72	146.48	150.52	150.52	7,955
2026-10-07	152.15	156.00	149.39	153.86	153.86	385
2026-10-06	160.15	167.56	151.35	154.25	154.25	252
2026-10-05	151.63	154.19	150.00	154.19	154.19	141
2026-10-02	146.41	152.58	146.41	151.14	151.14	144
2026-10-01	151.11	155.45	150.47	150.66	150.66	115
2026-09-30	153.49	158.00	152.80	155.88	155.88	151
2026-09-29	154.00	154.00	148.00	151.34	151.34	8
2026-09-28	153.50	153.50	147.50	150.18	150.18	375
2026-09-25	150.68	152.00	147.49	148.50	148.50	258
2026-09-24	142.00	148.25	140.51	147.04	147.04	226
2026-09-23	144.64	144.64	140.00	141.71	141.71	40
2026-09-22	144.53	144.76	142.00	143.50	143.50	168
2026-09-21	140.20	147.59	140.20	144.04	144.04	142
2026-09-18	145.50	148.20	142.87	143.42	143.42	976
2026-09-17	144.50	149.38	144.00	148.64	148.64	450
2026-09-16	141.00	146.99	139.00	146.72	146.72	1,667
2026-09-15	128.79	139.05	128.79	138.68	138.68	381
2026-09-14	123.50	126.57	122.50	125.45	125.45	96
2026-09-11	123.51	124.39	122.44	124.09	124.09	39
2026-09-10	122.62	122.62	121.05	122.31	122.31	52
2026-09-09	126.00	126.00	121.19	124.15	124.15	64
2026-09-08	133.22	133.22	126.89	127.87	127.87	17
2026-09-04	130.70	131.68	127.37	131.30	131.30	49
2026-09-03	132.45	132.45	127.98	130.21	130.21	148
2026-09-02	128.67	130.83	128.67	130.83	130.83	93
2026-09-01	124.81	129.52	124.20	126.72	126.72	310
2026-08-28	131.99	132.22	125.70	128.40	128.40	80
2026-08-27	125.65	129.13	125.65	128.26	128.26	105
2026-08-26	126.50	126.50	123.29	126.00	126.00	111
2026-08-25	119.50	125.00	119.50	124.88	124.88	24
2026-08-24	124.00	125.00	121.73	121.94	121.94	96
2026-08-21	127.00	127.00	120.80	123.58	123.58	43
2026-08-20	119.00	124.23	117.49	123.76	123.76	907
2026-08-19	113.76	121.91	113.76	119.30	119.30	162
2026-08-18	113.44	117.54	113.44	114.45	114.45	16
2026-08-17	116.18	117.00	114.77	116.92	116.92	122
2026-08-14	116.56	118.00	114.04	116.71	116.71	57
2026-08-13	117.95	119.00	114.56	116.86	116.86	29
2026-08-12	116.50	116.50	114.60	115.95	115.95	33
2026-08-11	116.14	116.63	115.68	115.72	115.72	21
2026-08-10	118.13	118.13	112.32	115.93	115.93	51
2026-08-07	115.14	115.21	114.36	114.36	114.36	5
2026-08-06	115.00	115.00	112.53	112.53	112.53	8
2026-08-05	113.00	115.36	111.11	114.96	114.96	22
2026-08-04	111.48	116.95	107.50	111.24	111.24	179
2026-08-03	113.00	115.56	113.00	114.77	114.77	137
2026-07-31	114.50	114.68	111.97	111.97	111.97	28
2026-07-30	111.51	112.55	108.68	112.55	112.55	3
2026-07-29	112.60	113.69	109.50	110.68	110.68	41
2026-07-28	109.26	112.19	109.26	111.20	111.20	104
2026-07-27	110.60	111.25	109.03	109.03	109.03	9
2026-07-24	112.62	113.15	110.74	111.45	111.45	447
2026-07-23	113.00	113.03	112.87	112.87	112.87	50

Page 1 of 17 · 968 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.