Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	168.19	169.03	166.27	168.00	166.00	567,800
2021-10-12	169.83	170.06	165.90	166.66	164.68	860,200
2021-10-11	169.05	170.59	168.45	168.52	166.52	869,500
2021-10-08	171.54	172.90	169.16	169.97	167.95	472,000
2021-10-07	171.54	174.20	170.50	171.00	168.97	491,400
2021-10-06	168.44	170.76	168.17	170.25	168.23	523,200
2021-10-05	171.85	174.42	170.04	170.06	168.04	1,088,200
2021-10-04	173.00	174.26	169.84	171.09	169.06	572,100
2021-10-01	173.24	174.31	169.17	173.60	171.54	545,300
2021-09-30	176.25	177.82	173.20	173.29	171.23	783,000
2021-09-29	175.04	176.90	174.05	175.05	172.97	707,900
2021-09-28	174.67	174.67	170.38	173.81	171.74	859,000
2021-09-27	181.21	181.82	174.52	176.55	174.45	741,400
2021-09-24	185.46	185.68	181.72	182.88	180.70	530,300
2021-09-23	186.44	192.00	186.01	186.08	183.87	1,052,100
2021-09-22	185.45	187.13	184.64	185.05	182.85	334,000
2021-09-21	184.82	185.86	183.29	184.80	182.60	564,500
2021-09-20	185.24	188.42	182.44	183.94	181.75	782,000
2021-09-17	185.67	188.65	184.87	187.56	185.33	1,569,800
2021-09-16	186.28	186.44	182.90	185.87	183.66	770,500
2021-09-15	183.32	188.35	182.04	186.84	184.62	1,119,400
2021-09-14	184.60	185.83	182.82	183.38	181.20	424,600
2021-09-13	188.03	188.03	178.61	182.86	180.69	755,700
2021-09-10	186.86	188.43	186.42	187.05	184.83	443,100
2021-09-09	190.50	190.89	186.42	186.85	184.63	477,400
2021-09-08	189.44	191.07	188.00	190.11	187.85	587,300
2021-09-07	189.74	190.92	187.27	189.82	187.56	653,700
2021-09-03	188.09	190.55	186.27	190.50	188.23	974,500
2021-09-02	189.10	190.59	188.40	188.83	186.58	619,200
2021-09-01	185.04	188.68	184.30	188.01	185.77	455,200
2021-08-31	188.44	188.50	183.76	184.80	182.60	600,800
2021-08-30	183.84	189.31	183.55	187.95	185.71	619,600
2021-08-27	184.19	186.84	182.59	182.91	180.73	438,400
2021-08-26	184.44	185.92	182.11	183.68	181.50	393,500
2021-08-25	181.78	185.39	181.26	185.02	182.82	501,600
2021-08-24	181.68	183.16	180.75	182.20	180.03	905,600
2021-08-23	182.64	183.62	181.28	181.51	179.35	498,800
2021-08-20	182.11	184.00	180.45	181.10	178.95	498,200
2021-08-19	180.06	182.79	179.28	181.77	179.61	623,700
2021-08-18	182.86	184.77	181.02	181.07	178.92	623,300
2021-08-17	184.06	184.79	180.72	182.85	180.68	703,100
2021-08-16	183.30	185.03	181.67	184.61	182.41	730,100
2021-08-13	181.92	183.36	181.67	183.11	180.93	355,000
2021-08-12	179.89	182.41	179.07	182.29	180.12	666,000
2021-08-11	184.22	184.37	178.06	179.23	177.10	1,108,300
2021-08-10	186.84	187.62	183.09	183.50	181.32	888,000
2021-08-09	186.19	187.61	184.00	186.68	184.46	600,500
2021-08-06	185.95	186.23	183.22	185.43	183.22	481,800
2021-08-05	186.87	188.40	184.22	187.05	184.83	657,200
2021-08-04	185.73	187.70	183.77	186.85	184.63	908,400
2021-08-03	184.00	187.14	183.49	185.07	182.87	1,080,200
2021-08-02	183.36	185.68	181.37	183.84	181.65	1,278,500
2021-07-30	179.09	183.85	177.73	182.23	180.06	1,199,200
2021-07-29	175.41	180.20	174.68	179.30	177.17	1,232,200
2021-07-28	170.20	175.28	169.51	174.46	172.38	1,123,100
2021-07-27	173.25	174.52	167.88	170.16	168.14	949,800
2021-07-26	162.00	173.39	161.03	172.11	170.06	2,004,600
2021-07-23	160.76	164.58	160.76	164.34	162.39	866,700
2021-07-22	157.55	160.67	157.45	160.06	158.16	780,200
2021-07-21	155.64	156.79	153.63	156.63	154.77	798,600

← NewerPage 22 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.