Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	154.96	156.83	154.00	155.38	153.53	642,900
2021-07-19	152.32	155.20	152.32	154.91	153.07	837,800
2021-07-16	153.23	155.08	152.05	154.10	152.27	528,200
2021-07-15	151.51	153.58	151.38	153.17	151.35	318,900
2021-07-14	153.75	154.07	151.50	151.98	150.10	500,200
2021-07-13	153.78	154.97	152.96	153.15	151.26	497,100
2021-07-12	154.40	156.26	154.23	154.57	152.66	484,700
2021-07-09	154.94	155.28	152.75	153.96	152.06	433,600
2021-07-08	152.31	154.45	150.90	153.93	152.03	627,000
2021-07-07	157.39	157.52	154.83	155.05	153.14	499,400
2021-07-06	155.57	156.20	154.30	156.01	154.08	656,100
2021-07-02	154.89	156.11	153.82	155.57	153.65	496,500
2021-07-01	154.22	155.38	152.96	154.60	152.69	690,500
2021-06-30	155.43	156.35	153.63	154.41	152.50	630,900
2021-06-29	154.74	157.09	153.75	155.84	153.92	547,300
2021-06-28	153.00	155.11	152.20	154.85	152.94	507,700
2021-06-25	151.01	153.00	148.77	152.43	150.55	1,124,100
2021-06-24	155.82	156.59	149.54	151.55	149.68	1,190,800
2021-06-23	153.28	155.67	153.16	154.65	152.74	861,300
2021-06-22	153.02	155.60	152.01	153.20	151.31	745,800
2021-06-21	151.43	152.71	149.26	152.43	150.55	582,300
2021-06-18	149.63	151.62	148.81	150.69	148.83	1,000,500
2021-06-17	148.26	150.66	147.62	149.69	147.84	686,000
2021-06-16	148.40	150.16	147.49	148.85	147.01	736,700
2021-06-15	148.94	148.94	146.72	148.11	146.28	512,700
2021-06-14	146.74	147.27	145.61	147.15	145.33	454,400
2021-06-11	146.26	147.18	145.35	146.81	145.00	677,700
2021-06-10	142.34	146.22	141.70	146.11	144.31	557,600
2021-06-09	140.28	142.69	140.28	141.40	139.65	490,300
2021-06-08	138.54	140.58	138.37	139.72	137.99	656,500
2021-06-07	138.77	139.35	137.49	137.52	135.82	467,100
2021-06-04	139.78	140.22	138.88	138.96	137.24	408,900
2021-06-03	138.67	139.25	137.37	138.61	136.90	464,200
2021-06-02	141.46	141.86	138.76	139.17	137.45	981,800
2021-06-01	144.78	145.15	140.55	141.76	140.01	1,051,700
2021-05-28	145.89	146.97	144.84	145.07	143.28	507,100
2021-05-27	143.66	146.66	143.34	144.90	143.11	1,103,400
2021-05-26	144.65	144.86	142.51	143.71	141.94	756,600
2021-05-25	143.78	144.50	142.20	143.10	141.33	889,800
2021-05-24	146.37	146.87	144.60	144.61	142.82	817,600
2021-05-21	148.35	149.09	144.57	144.77	142.98	1,636,000
2021-05-20	143.39	148.87	143.20	147.68	145.86	1,113,400
2021-05-19	140.76	142.85	140.30	142.63	140.87	526,000
2021-05-18	142.56	143.12	140.78	141.89	140.14	722,000
2021-05-17	143.50	144.83	143.15	143.23	141.46	680,000
2021-05-14	141.98	144.43	141.23	143.56	141.79	763,900
2021-05-13	138.90	141.99	138.13	141.27	139.53	672,400
2021-05-12	138.39	139.87	137.71	137.86	136.16	677,700
2021-05-11	137.97	141.04	137.13	139.44	137.72	845,100
2021-05-10	141.44	142.21	139.09	140.00	138.27	933,200
2021-05-07	138.00	141.32	137.86	140.97	139.23	964,000
2021-05-06	135.72	137.60	134.56	137.50	135.80	1,305,500
2021-05-05	131.09	138.10	130.78	136.57	134.88	2,037,200
2021-05-04	129.67	129.81	126.75	127.81	126.23	1,352,700
2021-05-03	130.89	131.98	129.46	130.56	128.95	1,054,900
2021-04-30	130.36	131.46	128.90	129.63	128.03	1,310,700
2021-04-29	134.00	134.13	129.94	130.50	128.89	1,151,600
2021-04-28	134.32	135.04	132.85	133.89	132.24	567,600
2021-04-27	135.44	135.87	134.64	135.01	133.34	868,300
2021-04-26	135.51	135.61	134.52	134.98	133.31	769,200

← NewerPage 23 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.