Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	181.51	183.48	179.46	181.65	179.56	884,200
2022-01-06	179.08	183.01	176.28	181.60	179.51	1,320,000
2022-01-05	183.33	185.52	180.95	181.06	178.98	991,400
2022-01-04	190.47	190.47	180.37	183.45	181.34	2,186,700
2022-01-03	199.43	201.05	189.92	192.20	189.99	1,124,500
2021-12-31	199.11	203.16	199.09	201.06	198.75	759,100
2021-12-30	197.62	201.03	197.54	199.56	197.26	493,300
2021-12-29	195.70	198.01	195.26	197.48	195.21	417,900
2021-12-28	198.64	199.15	194.74	195.36	193.11	520,600
2021-12-27	196.00	198.74	194.27	197.98	195.70	714,200
2021-12-23	191.70	194.42	191.14	193.77	191.54	622,300
2021-12-22	189.56	191.90	189.56	191.51	189.31	819,700
2021-12-21	188.36	190.42	187.01	189.04	186.87	1,562,500
2021-12-20	185.64	188.69	184.82	188.22	186.06	1,471,600
2021-12-17	185.94	191.78	184.60	187.59	185.43	5,121,800
2021-12-16	192.50	192.85	186.88	187.77	185.61	1,524,300
2021-12-15	183.00	190.89	183.00	190.56	188.37	1,688,000
2021-12-14	185.69	186.58	181.81	182.19	180.09	1,378,100
2021-12-13	188.50	189.28	187.09	187.42	185.26	863,300
2021-12-10	187.25	188.85	185.68	187.78	185.62	917,300
2021-12-09	190.03	192.63	187.01	187.43	185.27	837,200
2021-12-08	186.19	191.04	185.15	190.32	188.13	849,900
2021-12-07	183.89	187.85	183.57	185.57	183.44	779,900
2021-12-06	181.43	183.15	174.67	181.48	179.39	1,352,300
2021-12-03	181.31	184.40	176.73	183.17	181.06	1,182,800
2021-12-02	183.87	187.80	178.64	179.99	177.92	1,157,700
2021-12-01	181.64	187.31	179.02	185.14	183.01	1,027,600
2021-11-30	185.27	188.37	181.71	182.16	180.06	1,383,700
2021-11-29	182.72	186.63	180.99	185.22	183.09	1,182,500
2021-11-26	178.45	187.05	178.01	183.09	180.98	633,300
2021-11-24	178.96	180.90	176.50	176.95	174.91	1,015,200
2021-11-23	180.60	183.05	176.58	179.62	177.55	712,300
2021-11-22	188.25	189.59	181.36	181.76	179.67	922,800
2021-11-19	189.07	191.91	188.12	188.82	186.65	819,700
2021-11-18	187.40	188.85	184.57	187.30	185.15	485,700
2021-11-17	188.00	189.51	184.46	187.39	185.23	702,000
2021-11-16	182.30	187.81	182.00	187.51	185.35	924,600
2021-11-15	184.04	186.39	182.48	183.36	181.25	867,800
2021-11-12	179.72	183.69	177.87	183.59	181.48	1,153,000
2021-11-11	176.73	179.06	176.42	179.02	176.96	694,400
2021-11-10	174.31	176.37	173.63	175.88	173.86	755,800
2021-11-09	173.19	176.77	173.19	174.55	172.54	800,100
2021-11-08	169.62	174.24	169.62	173.19	171.20	596,900
2021-11-05	170.09	171.03	162.65	168.84	166.90	1,014,600
2021-11-04	174.00	174.13	168.67	171.99	170.01	611,000
2021-11-03	182.89	182.89	170.00	174.09	172.09	1,340,600
2021-11-02	176.80	177.78	175.19	176.31	174.28	764,400
2021-11-01	176.90	177.76	174.56	176.36	174.33	533,400
2021-10-29	177.17	178.24	175.49	176.89	174.86	580,200
2021-10-28	174.28	177.37	174.18	177.33	175.29	594,500
2021-10-27	176.85	177.06	173.79	173.79	171.79	439,200
2021-10-26	178.28	178.94	175.70	176.98	174.94	281,800
2021-10-25	176.85	179.05	175.36	177.19	175.15	444,400
2021-10-22	176.82	178.06	175.09	176.38	174.35	300,400
2021-10-21	177.00	177.01	173.70	176.50	174.47	375,700
2021-10-20	173.27	177.07	173.27	176.58	174.48	597,500
2021-10-19	171.62	173.57	171.12	171.62	169.58	514,000
2021-10-18	169.82	170.76	169.29	170.39	168.36	530,700
2021-10-15	170.34	172.23	169.44	169.82	167.80	470,600
2021-10-14	170.12	172.56	169.33	169.68	167.66	472,500

← NewerPage 21 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.