Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	133.22	135.10	132.79	134.97	133.30	607,200
2021-04-22	133.94	135.20	132.79	133.39	131.74	844,400
2021-04-21	134.11	134.38	132.50	133.94	132.29	470,500
2021-04-20	134.20	135.07	132.84	134.36	132.70	664,500
2021-04-19	132.49	135.17	132.25	134.59	132.93	1,176,100
2021-04-16	135.26	135.35	132.61	133.16	131.52	801,100
2021-04-15	134.26	136.40	134.23	134.63	132.97	719,700
2021-04-14	135.78	136.31	130.43	132.85	131.14	1,097,500
2021-04-13	133.56	135.69	132.80	135.35	133.61	814,000
2021-04-12	133.18	133.38	132.25	132.62	130.91	575,100
2021-04-09	132.39	133.67	131.45	133.39	131.67	572,800
2021-04-08	131.36	132.81	130.76	131.56	129.87	491,200
2021-04-07	132.19	133.00	128.72	130.18	128.50	651,600
2021-04-06	131.91	134.50	131.73	132.97	131.26	690,500
2021-04-05	131.02	131.45	130.20	130.99	129.30	695,500
2021-04-01	129.32	130.10	128.02	129.88	128.21	598,800
2021-03-31	128.62	129.71	127.89	128.29	126.64	670,500
2021-03-30	128.82	130.62	126.03	127.73	126.09	732,500
2021-03-29	127.82	129.36	127.03	128.65	126.99	558,600
2021-03-26	126.61	129.77	125.97	129.55	127.88	576,800
2021-03-25	124.99	126.02	123.30	125.85	124.23	826,900
2021-03-24	126.31	127.15	124.27	125.20	123.59	830,500
2021-03-23	128.13	128.82	126.25	127.25	125.61	661,700
2021-03-22	128.01	129.72	126.54	128.13	126.48	871,000
2021-03-19	126.93	129.74	126.53	128.40	126.75	2,541,200
2021-03-18	124.88	129.48	124.64	126.56	124.93	819,400
2021-03-17	124.77	127.58	124.37	126.39	124.76	469,000
2021-03-16	127.71	128.18	124.07	125.96	124.34	797,000
2021-03-15	122.77	127.04	122.01	126.63	125.00	1,165,400
2021-03-12	123.98	124.68	120.79	123.10	121.52	915,500
2021-03-11	122.21	126.39	121.81	126.24	124.62	1,485,100
2021-03-10	127.00	129.66	119.95	120.35	118.80	2,060,700
2021-03-09	124.34	130.17	124.26	125.96	124.34	1,177,000
2021-03-08	124.06	126.39	121.54	121.56	120.00	1,176,600
2021-03-05	125.23	125.79	121.14	124.05	122.45	1,648,100
2021-03-04	125.48	126.49	123.27	124.22	122.62	2,096,100
2021-03-03	127.50	127.91	126.24	126.38	124.75	1,635,900
2021-03-02	129.61	130.82	127.44	127.53	125.89	1,057,400
2021-03-01	127.81	130.12	127.17	129.72	128.05	1,149,900
2021-02-26	127.00	127.00	124.91	126.09	124.47	1,224,700
2021-02-25	129.43	129.43	124.90	125.97	124.35	1,100,000
2021-02-24	131.00	131.55	127.94	128.78	127.12	1,061,700
2021-02-23	128.66	131.96	127.38	131.02	129.33	1,301,500
2021-02-22	135.49	135.57	128.21	129.72	128.05	1,919,800
2021-02-19	142.81	143.48	136.76	136.79	135.03	1,417,500
2021-02-18	142.27	143.89	141.18	142.60	140.76	646,400
2021-02-17	145.71	147.02	142.62	144.42	142.56	697,000
2021-02-16	150.00	151.95	145.76	146.49	144.60	887,200
2021-02-12	148.63	151.88	147.69	150.57	148.63	546,500
2021-02-11	148.60	149.95	146.99	148.70	146.79	593,900
2021-02-10	147.22	148.97	145.29	147.22	145.33	756,500
2021-02-09	144.44	146.96	142.96	145.62	143.75	785,300
2021-02-08	145.72	147.16	142.23	144.55	142.69	800,900
2021-02-05	142.38	145.94	142.38	145.03	143.16	1,022,600
2021-02-04	139.63	142.37	137.24	142.37	140.54	1,372,400
2021-02-03	148.91	151.50	139.66	139.72	137.92	2,685,100
2021-02-02	153.35	156.60	150.84	151.13	149.19	1,176,300
2021-02-01	148.24	153.99	147.79	151.93	149.97	1,463,200
2021-01-29	143.94	149.58	143.51	147.07	145.18	1,153,100
2021-01-28	143.99	147.64	143.81	144.74	142.88	645,100

← NewerPage 24 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.