Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	113.20	116.00	110.91	113.17	113.17	1,495,300
2026-07-22	109.94	111.23	108.96	110.54	110.54	1,699,200
2026-07-21	103.79	112.30	102.37	110.52	110.52	1,654,200
2026-07-20	109.48	109.78	106.21	106.44	106.44	1,248,500
2026-07-17	110.59	111.76	108.94	110.15	110.15	1,249,000
2026-07-16	110.71	111.83	109.94	111.70	111.63	1,065,500
2026-07-15	112.04	112.05	110.70	111.35	111.28	836,100
2026-07-14	110.67	111.77	109.13	111.21	111.14	994,700
2026-07-13	110.67	112.87	110.49	111.11	111.04	1,126,800
2026-07-10	113.48	114.16	111.84	112.29	112.22	929,200
2026-07-09	109.64	113.32	109.25	112.95	112.88	1,609,100
2026-07-08	110.39	111.25	108.02	109.35	109.28	939,400
2026-07-07	113.93	114.14	110.21	112.05	111.98	1,165,400
2026-07-06	112.88	113.03	111.02	112.95	112.88	1,006,200
2026-07-02	113.37	114.51	112.19	113.76	113.69	972,300
2026-07-01	111.77	114.46	110.69	112.84	112.77	1,436,200
2026-06-30	115.63	115.63	109.62	111.26	111.19	2,492,800
2026-06-29	113.58	113.58	110.72	111.21	111.14	2,018,100
2026-06-26	112.35	116.16	111.57	113.02	112.95	3,674,600
2026-06-25	108.00	114.15	107.38	113.53	113.46	2,192,600
2026-06-24	101.49	106.86	101.49	105.63	105.56	1,680,300
2026-06-23	99.180	101.40	98.890	99.900	99.837	1,116,200
2026-06-22	99.700	100.44	97.390	99.040	98.978	1,188,000
2026-06-18	97.980	100.73	97.920	100.00	99.937	2,170,300
2026-06-17	100.28	101.21	96.860	97.820	97.759	858,900
2026-06-16	100.74	102.32	100.52	101.22	101.16	1,303,100
2026-06-15	101.03	103.03	100.03	100.55	100.49	942,400
2026-06-12	102.34	103.60	98.420	99.660	99.598	927,400
2026-06-11	101.56	102.64	99.180	101.52	101.46	1,800,700
2026-06-10	103.67	106.21	101.22	101.29	101.23	1,100,000
2026-06-09	101.48	106.10	101.36	104.13	104.06	1,243,100
2026-06-08	100.11	102.51	98.580	100.30	100.24	1,280,400
2026-06-05	101.75	101.99	97.600	98.370	98.308	868,600
2026-06-04	102.03	104.02	101.64	102.40	102.34	865,000
2026-06-03	99.100	102.48	99.010	101.07	101.01	1,152,600
2026-06-02	98.440	100.68	98.060	100.39	100.33	1,421,600
2026-06-01	103.92	104.65	100.17	100.52	100.46	2,165,800
2026-05-29	101.00	105.04	100.14	104.55	104.48	2,338,300
2026-05-28	98.550	102.67	97.180	101.22	101.16	4,082,300
2026-05-27	97.000	98.550	95.720	96.790	96.729	925,600
2026-05-26	97.050	97.070	95.340	96.830	96.769	2,453,900
2026-05-22	95.160	97.010	94.710	96.950	96.889	942,800
2026-05-21	94.260	96.240	92.970	95.380	95.320	1,287,000
2026-05-20	96.350	96.830	93.520	94.800	94.741	1,423,400
2026-05-19	95.020	97.260	93.700	95.870	95.810	1,049,100
2026-05-18	93.930	96.650	93.910	95.480	95.420	1,051,000
2026-05-15	94.450	95.620	93.830	93.970	93.911	1,171,200
2026-05-14	95.700	97.970	94.890	96.380	96.320	967,500
2026-05-13	98.970	99.500	94.860	95.010	94.951	1,136,000
2026-05-12	99.370	100.26	97.800	99.300	99.238	1,328,900
2026-05-11	100.79	103.00	98.290	98.950	98.888	1,600,900
2026-05-08	99.130	102.23	94.600	101.00	100.94	2,441,900
2026-05-07	100.08	100.96	97.650	98.850	98.788	2,005,000
2026-05-06	93.500	99.940	92.830	99.090	99.028	3,014,200
2026-05-05	89.160	93.830	87.040	92.300	92.242	2,076,200
2026-05-04	85.940	88.310	85.610	86.510	86.456	1,573,200
2026-05-01	86.850	87.080	85.010	86.680	86.626	1,396,200
2026-04-30	82.770	87.150	82.770	86.620	86.566	987,600
2026-04-29	84.310	85.520	81.220	82.260	82.208	1,205,700
2026-04-28	86.940	87.240	84.690	85.180	85.127	1,107,600

← NewerPage 2 of 21 · 1,255 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.