Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	127.94	129.56	125.61	129.55	127.82	827,200
2020-10-29	126.91	132.51	124.40	128.79	127.07	1,547,000
2020-10-28	124.64	125.91	123.37	124.40	122.74	1,123,200
2020-10-27	124.00	128.24	123.50	127.08	125.39	1,013,000
2020-10-26	123.03	124.63	122.17	124.07	122.42	814,000
2020-10-23	125.58	125.58	122.82	124.45	122.79	558,000
2020-10-22	124.10	125.96	123.01	125.20	123.53	846,700
2020-10-21	123.65	124.84	123.25	123.38	121.74	548,300
2020-10-20	123.10	124.67	122.50	123.35	121.71	656,600
2020-10-19	123.79	125.15	122.00	122.30	120.67	1,159,400
2020-10-16	124.18	125.70	123.69	124.02	122.37	576,800
2020-10-15	120.66	124.11	119.94	123.33	121.69	1,003,900
2020-10-14	124.57	125.28	121.11	122.05	120.35	1,449,500
2020-10-13	127.80	128.88	124.33	124.67	122.94	1,240,900
2020-10-12	134.05	134.39	127.71	128.33	126.55	1,334,000
2020-10-09	128.86	129.80	128.00	129.68	127.88	482,200
2020-10-08	128.51	129.15	126.68	127.61	125.84	577,300
2020-10-07	127.30	129.29	127.30	128.24	126.46	707,500
2020-10-06	129.57	129.85	124.82	126.55	124.79	1,117,400
2020-10-05	125.62	129.80	125.15	129.71	127.91	893,300
2020-10-02	123.18	125.14	122.41	124.56	122.83	627,100
2020-10-01	127.50	128.98	123.66	124.86	123.13	1,149,600
2020-09-30	123.65	126.10	123.65	125.51	123.77	1,304,400
2020-09-29	121.89	124.66	121.89	123.26	121.55	1,266,800
2020-09-28	120.61	122.45	120.61	121.89	120.20	590,500
2020-09-25	117.27	120.62	116.76	119.80	118.14	593,000
2020-09-24	117.18	118.36	116.27	117.96	116.32	646,800
2020-09-23	119.66	120.49	117.48	117.58	115.95	367,400
2020-09-22	117.93	120.11	117.34	119.95	118.28	665,900
2020-09-21	116.59	118.47	114.75	118.25	116.61	774,500
2020-09-18	119.32	120.28	117.57	118.20	116.56	1,162,100
2020-09-17	119.03	121.34	118.37	119.49	117.83	689,000
2020-09-16	119.54	120.63	119.00	120.31	118.64	762,200
2020-09-15	118.34	119.27	118.16	118.51	116.86	454,800
2020-09-14	118.57	118.93	117.07	117.73	116.09	678,700
2020-09-11	116.14	119.57	115.54	117.69	116.06	1,144,000
2020-09-10	114.85	116.48	113.14	113.46	111.88	601,600
2020-09-09	112.69	115.14	112.38	114.25	112.66	434,900
2020-09-08	112.80	113.40	111.50	112.01	110.45	593,400
2020-09-04	116.64	116.64	111.57	114.30	112.71	804,900
2020-09-03	121.33	121.33	114.72	116.04	114.43	943,700
2020-09-02	120.30	122.29	119.45	122.06	120.36	653,200
2020-09-01	118.73	119.53	117.73	119.39	117.73	841,200
2020-08-31	117.07	118.39	116.82	117.72	116.08	873,000
2020-08-28	114.82	116.94	114.69	116.91	115.29	683,000
2020-08-27	115.49	115.87	111.46	114.50	112.91	1,546,600
2020-08-26	116.20	119.80	116.06	119.44	117.78	1,064,700
2020-08-25	115.34	116.63	115.22	116.22	114.61	662,800
2020-08-24	117.73	118.26	114.75	115.22	113.62	703,700
2020-08-21	116.78	117.34	116.61	116.90	115.28	811,200
2020-08-20	117.00	117.30	116.28	116.77	115.15	534,200
2020-08-19	118.62	118.91	117.28	117.69	116.06	888,600
2020-08-18	119.76	120.00	117.76	118.04	116.40	1,115,200
2020-08-17	118.84	120.27	118.59	119.67	118.01	993,500
2020-08-14	119.76	120.06	117.66	118.25	116.61	370,700
2020-08-13	119.87	120.55	119.00	120.00	118.33	760,900
2020-08-12	118.22	120.55	117.75	119.87	118.20	537,300
2020-08-11	118.46	119.21	117.49	117.71	116.07	593,100
2020-08-10	119.19	119.75	118.46	118.60	116.95	713,100
2020-08-07	119.03	119.88	118.66	119.33	117.67	769,000

← NewerPage 26 of 79 · 4,732 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.