Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	168.50	169.01	166.03	166.17	164.32	833,300
2022-04-04	171.56	173.04	169.33	169.86	167.97	510,500
2022-04-01	175.72	175.73	168.23	171.57	169.66	925,200
2022-03-31	178.07	179.58	174.43	174.46	172.52	837,200
2022-03-30	179.96	180.96	177.11	178.49	176.51	406,900
2022-03-29	180.30	181.66	178.87	180.28	178.28	437,800
2022-03-28	177.59	179.15	176.30	177.35	175.38	508,100
2022-03-25	180.33	180.59	174.17	176.80	174.84	519,000
2022-03-24	177.50	179.35	176.00	179.34	177.35	382,200
2022-03-23	182.83	182.83	176.57	176.65	174.69	630,500
2022-03-22	180.47	184.75	179.81	184.54	182.49	565,900
2022-03-21	181.19	182.98	178.75	180.64	178.63	652,200
2022-03-18	177.60	182.76	176.66	182.39	180.36	1,189,800
2022-03-17	175.55	179.25	175.06	178.36	176.38	562,000
2022-03-16	170.25	176.38	170.25	176.10	174.14	955,700
2022-03-15	164.46	169.00	163.28	168.88	167.00	852,800
2022-03-14	167.55	170.34	161.80	162.31	160.51	957,900
2022-03-11	173.41	174.36	165.51	165.89	164.05	820,100
2022-03-10	170.37	173.44	170.03	172.34	170.43	454,500
2022-03-09	169.46	172.82	168.34	172.58	170.66	860,900
2022-03-08	170.56	173.36	165.21	165.31	163.47	1,174,600
2022-03-07	176.01	176.01	170.37	172.26	170.35	749,300
2022-03-04	176.35	177.99	172.75	176.43	174.47	841,700
2022-03-03	178.86	179.29	175.81	179.00	177.01	493,000
2022-03-02	176.69	179.04	175.56	177.31	175.34	590,200
2022-03-01	179.84	180.13	175.82	177.20	175.23	574,600
2022-02-28	181.92	183.23	178.34	179.61	177.61	836,600
2022-02-25	177.84	184.49	176.87	183.20	181.16	653,500
2022-02-24	169.96	178.44	169.03	177.98	176.00	693,900
2022-02-23	176.40	179.80	173.25	173.37	171.44	618,000
2022-02-22	178.67	180.50	175.50	176.07	174.11	851,500
2022-02-18	177.80	180.23	176.02	179.21	177.22	621,400
2022-02-17	180.65	181.77	177.55	177.82	175.84	581,700
2022-02-16	179.42	182.23	177.89	181.92	179.90	763,400
2022-02-15	182.56	184.97	179.19	180.88	178.87	822,900
2022-02-14	180.14	183.15	179.08	181.13	179.12	768,300
2022-02-11	184.28	185.10	178.92	180.55	178.54	804,300
2022-02-10	185.42	188.11	183.18	184.30	182.25	817,600
2022-02-09	186.52	190.56	186.52	189.26	187.16	607,800
2022-02-08	180.55	185.57	180.25	184.74	182.69	514,200
2022-02-07	183.13	185.50	181.64	182.49	180.46	636,800
2022-02-04	186.82	186.82	182.39	182.95	180.92	1,008,300
2022-02-03	184.73	189.69	183.58	187.94	185.85	1,770,200
2022-02-02	174.98	186.51	172.55	185.12	183.06	2,117,100
2022-02-01	172.86	174.84	170.76	174.28	172.34	1,094,300
2022-01-31	168.71	172.19	168.10	172.17	170.26	996,200
2022-01-28	164.35	169.50	162.20	169.43	167.55	959,900
2022-01-27	167.93	168.42	163.36	163.85	162.03	893,200
2022-01-26	168.14	172.50	165.40	166.47	164.62	726,500
2022-01-25	170.63	171.41	167.17	168.86	166.98	932,400
2022-01-24	173.20	174.95	164.62	174.11	172.18	1,979,600
2022-01-21	175.14	176.78	173.00	174.88	172.94	849,000
2022-01-20	177.88	179.79	174.45	175.14	173.19	809,500
2022-01-19	174.56	177.86	173.68	176.80	174.77	1,190,600
2022-01-18	175.18	177.27	173.60	173.78	171.78	1,077,400
2022-01-14	178.59	180.21	175.66	178.47	176.42	1,470,800
2022-01-13	183.08	183.08	177.78	179.53	177.47	1,368,400
2022-01-12	178.42	183.17	178.24	182.81	180.71	928,600
2022-01-11	183.00	183.32	172.22	178.46	176.41	2,118,500
2022-01-10	178.65	184.00	177.79	183.75	181.64	874,700

← NewerPage 20 of 79 · 4,731 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.