Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	142.39	144.32	140.11	144.07	142.53	432,500
2022-06-30	140.36	143.79	139.65	142.22	140.70	762,100
2022-06-29	142.00	142.69	139.37	142.28	140.76	361,000
2022-06-28	144.52	145.76	140.86	141.33	139.82	388,800
2022-06-27	146.57	146.77	143.55	144.97	143.42	393,800
2022-06-24	145.36	146.59	143.80	145.53	143.97	1,077,000
2022-06-23	139.07	145.02	138.62	144.31	142.77	701,000
2022-06-22	134.55	140.09	134.13	138.24	136.76	868,400
2022-06-21	137.05	138.25	135.56	135.64	134.19	579,400
2022-06-17	136.93	140.97	132.78	134.91	133.47	1,645,700
2022-06-16	136.74	137.85	134.84	137.54	136.07	720,200
2022-06-15	140.88	142.07	137.87	140.41	138.91	679,500
2022-06-14	137.57	138.82	135.25	138.14	136.66	475,600
2022-06-13	137.94	139.00	134.93	137.87	136.40	912,600
2022-06-10	143.66	144.87	141.80	141.90	140.38	814,900
2022-06-09	148.52	149.46	146.32	146.45	144.88	499,000
2022-06-08	150.79	151.87	148.65	149.20	147.61	333,700
2022-06-07	148.32	152.45	147.86	152.06	150.43	458,200
2022-06-06	148.75	150.35	147.98	148.84	147.25	434,000
2022-06-03	148.97	149.26	146.88	147.67	146.09	519,800
2022-06-02	146.48	150.99	145.52	150.86	149.25	401,500
2022-06-01	149.78	151.80	144.01	146.10	144.54	899,600
2022-05-31	154.93	155.29	149.18	149.67	148.07	1,464,700
2022-05-27	147.84	156.42	147.54	156.18	154.51	1,152,800
2022-05-26	143.65	146.93	142.82	146.65	145.08	617,400
2022-05-25	143.50	144.09	140.87	142.73	141.20	479,300
2022-05-24	145.54	145.67	142.18	144.11	142.57	479,200
2022-05-23	148.29	148.51	145.16	146.48	144.91	656,900
2022-05-20	144.39	146.92	142.58	146.73	145.16	712,700
2022-05-19	141.75	144.70	140.18	143.55	142.02	993,500
2022-05-18	144.09	145.26	141.07	142.49	140.97	776,400
2022-05-17	148.87	150.04	145.90	147.63	146.05	595,200
2022-05-16	147.06	149.60	145.71	146.79	145.22	652,100
2022-05-13	145.69	148.81	145.44	148.61	147.02	1,168,000
2022-05-12	141.41	144.23	139.70	142.85	141.32	663,500
2022-05-11	144.53	146.44	141.86	142.05	140.53	697,700
2022-05-10	145.31	146.30	140.74	145.02	143.47	934,000
2022-05-09	145.88	147.09	141.60	142.45	140.93	1,032,300
2022-05-06	146.13	148.87	142.90	147.87	146.29	1,311,200
2022-05-05	156.19	156.22	146.59	147.92	146.34	1,158,500
2022-05-04	148.28	158.15	140.54	157.08	155.40	2,025,300
2022-05-03	147.16	155.33	147.16	152.86	151.23	1,346,300
2022-05-02	146.17	148.86	143.85	147.89	146.31	1,023,200
2022-04-29	146.12	151.02	145.62	146.61	145.04	1,133,300
2022-04-28	145.00	148.15	143.67	146.41	144.85	734,900
2022-04-27	142.87	145.70	141.93	142.43	140.91	712,200
2022-04-26	148.07	148.63	142.22	142.59	141.07	1,073,300
2022-04-25	150.82	150.82	146.12	149.53	147.93	1,203,400
2022-04-22	157.84	158.19	152.22	152.59	150.96	696,800
2022-04-21	164.53	164.53	159.27	159.47	157.77	558,500
2022-04-20	161.19	165.23	160.21	164.15	162.33	525,600
2022-04-19	160.43	161.66	158.88	160.80	159.01	605,900
2022-04-18	161.48	161.85	158.77	160.38	158.60	389,000
2022-04-14	164.23	164.70	161.18	161.42	159.63	569,700
2022-04-13	160.65	164.80	160.62	164.17	162.35	512,700
2022-04-12	166.02	167.18	160.26	161.26	159.47	558,200
2022-04-11	171.17	171.62	165.46	165.77	163.93	550,100
2022-04-08	171.85	174.10	170.62	172.49	170.57	654,600
2022-04-07	166.27	173.65	166.27	172.41	170.49	829,600
2022-04-06	164.34	166.82	161.37	166.11	164.26	718,000

← NewerPage 19 of 21 · 1,256 trading daysOlder →

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.