Revvity, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 121.07 | 121.35 | 119.00 | 119.39 | 118.75 | 404,200 |
| 2024-08-21 | 120.43 | 120.91 | 119.24 | 120.73 | 120.08 | 475,600 |
| 2024-08-20 | 120.34 | 121.26 | 119.43 | 119.50 | 118.85 | 558,900 |
| 2024-08-19 | 119.91 | 120.78 | 119.30 | 120.24 | 119.59 | 552,600 |
| 2024-08-16 | 119.53 | 120.99 | 119.02 | 119.66 | 119.01 | 597,400 |
| 2024-08-15 | 118.25 | 120.40 | 117.77 | 119.98 | 119.33 | 532,000 |
| 2024-08-14 | 119.44 | 119.47 | 116.96 | 117.44 | 116.81 | 475,300 |
| 2024-08-13 | 118.30 | 119.99 | 117.67 | 119.07 | 118.43 | 526,600 |
| 2024-08-12 | 118.75 | 118.75 | 116.62 | 117.98 | 117.34 | 485,500 |
| 2024-08-09 | 118.73 | 119.36 | 117.75 | 118.75 | 118.11 | 512,700 |
| 2024-08-08 | 115.64 | 119.14 | 115.20 | 119.13 | 118.49 | 519,600 |
| 2024-08-07 | 121.11 | 121.14 | 115.31 | 115.64 | 115.02 | 1,131,100 |
| 2024-08-06 | 120.48 | 123.64 | 119.79 | 120.03 | 119.38 | 640,800 |
| 2024-08-05 | 121.19 | 122.05 | 118.59 | 120.19 | 119.54 | 860,100 |
| 2024-08-02 | 124.05 | 124.93 | 118.75 | 123.27 | 122.60 | 1,063,100 |
| 2024-08-01 | 126.43 | 127.86 | 123.01 | 125.03 | 124.35 | 1,113,200 |
| 2024-07-31 | 127.20 | 128.15 | 125.04 | 125.61 | 124.93 | 893,200 |
| 2024-07-30 | 126.02 | 127.70 | 122.62 | 127.16 | 126.47 | 1,413,500 |
| 2024-07-29 | 121.44 | 126.08 | 118.11 | 125.59 | 124.91 | 2,220,300 |
| 2024-07-26 | 113.94 | 116.78 | 113.31 | 115.15 | 114.53 | 1,384,100 |
| 2024-07-25 | 111.40 | 114.14 | 111.40 | 112.81 | 112.20 | 1,216,600 |
| 2024-07-24 | 110.34 | 112.62 | 110.32 | 111.61 | 111.01 | 887,100 |
| 2024-07-23 | 112.29 | 112.29 | 108.99 | 110.04 | 109.45 | 742,600 |
| 2024-07-22 | 109.01 | 110.80 | 108.03 | 110.69 | 110.09 | 520,300 |
| 2024-07-19 | 109.99 | 109.99 | 106.92 | 108.15 | 107.57 | 615,400 |
| 2024-07-18 | 111.86 | 113.74 | 109.41 | 109.87 | 109.21 | 873,300 |
| 2024-07-17 | 113.12 | 114.11 | 112.47 | 113.38 | 112.70 | 799,300 |
| 2024-07-16 | 108.66 | 113.79 | 108.23 | 113.12 | 112.44 | 1,498,500 |
| 2024-07-15 | 109.29 | 109.78 | 107.64 | 108.11 | 107.46 | 1,109,600 |
| 2024-07-12 | 110.40 | 111.67 | 109.27 | 109.52 | 108.86 | 1,785,700 |
| 2024-07-11 | 108.20 | 110.85 | 107.70 | 109.82 | 109.16 | 556,600 |
| 2024-07-10 | 104.54 | 106.97 | 104.05 | 106.69 | 106.05 | 661,800 |
| 2024-07-09 | 104.84 | 105.40 | 102.88 | 104.01 | 103.38 | 488,600 |
| 2024-07-08 | 104.90 | 104.97 | 103.70 | 104.64 | 104.01 | 660,700 |
| 2024-07-05 | 102.99 | 103.80 | 101.86 | 103.56 | 102.94 | 475,600 |
| 2024-07-03 | 102.63 | 103.04 | 101.30 | 102.56 | 101.94 | 381,600 |
| 2024-07-02 | 102.95 | 103.75 | 101.72 | 102.01 | 101.39 | 651,000 |
| 2024-07-01 | 104.87 | 107.18 | 102.97 | 103.00 | 102.38 | 1,070,700 |
| 2024-06-28 | 105.62 | 106.56 | 103.11 | 104.86 | 104.23 | 1,670,700 |
| 2024-06-27 | 103.68 | 106.02 | 103.26 | 105.71 | 105.07 | 1,092,600 |
| 2024-06-26 | 104.31 | 104.85 | 103.82 | 104.32 | 103.69 | 809,100 |
| 2024-06-25 | 106.65 | 106.74 | 104.06 | 104.64 | 104.01 | 606,400 |
| 2024-06-24 | 108.44 | 108.44 | 106.65 | 106.90 | 106.26 | 553,200 |
| 2024-06-21 | 107.76 | 109.07 | 107.08 | 107.98 | 107.33 | 845,000 |
| 2024-06-20 | 106.30 | 107.73 | 105.86 | 107.50 | 106.85 | 688,600 |
| 2024-06-18 | 107.32 | 108.38 | 106.55 | 107.29 | 106.64 | 583,200 |
| 2024-06-17 | 108.29 | 109.11 | 106.80 | 107.39 | 106.74 | 629,800 |
| 2024-06-14 | 110.01 | 110.70 | 107.62 | 108.65 | 107.99 | 1,078,300 |
| 2024-06-13 | 112.03 | 112.37 | 109.61 | 110.72 | 110.05 | 2,137,000 |
| 2024-06-12 | 111.36 | 112.89 | 111.33 | 112.55 | 111.87 | 1,010,500 |
| 2024-06-11 | 108.80 | 110.04 | 108.02 | 109.70 | 109.04 | 832,500 |
| 2024-06-10 | 110.39 | 110.43 | 108.52 | 109.30 | 108.64 | 919,100 |
| 2024-06-07 | 110.30 | 111.05 | 109.60 | 110.92 | 110.25 | 736,800 |
| 2024-06-06 | 107.31 | 111.31 | 106.10 | 111.02 | 110.35 | 713,500 |
| 2024-06-05 | 108.68 | 110.27 | 107.79 | 109.86 | 109.20 | 497,900 |
| 2024-06-04 | 108.81 | 110.00 | 107.78 | 108.53 | 107.88 | 593,300 |
| 2024-06-03 | 109.39 | 110.82 | 107.96 | 108.80 | 108.14 | 826,400 |
| 2024-05-31 | 108.61 | 109.78 | 107.29 | 109.26 | 108.60 | 1,451,800 |
| 2024-05-30 | 105.00 | 108.62 | 103.41 | 108.34 | 107.69 | 2,072,800 |
| 2024-05-29 | 110.86 | 111.28 | 108.44 | 109.75 | 109.09 | 803,500 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2001-06-04 | 2:1 |
| 1992-05-11 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 0.0700 USD |
| 2026-04-17 | 0.0700 USD |
| 2026-01-16 | 0.0700 USD |
| 2025-10-17 | 0.0700 USD |
| 2025-07-18 | 0.0700 USD |
| 2025-04-17 | 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.