Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	122.07	122.58	118.21	119.05	117.40	1,140,700
2020-08-05	121.78	123.21	121.19	122.09	120.39	935,200
2020-08-04	121.27	122.33	119.94	120.82	119.14	869,700
2020-08-03	119.66	121.92	119.50	121.77	120.08	1,329,200
2020-07-31	118.84	119.01	117.03	118.91	117.26	901,800
2020-07-30	118.84	119.93	118.29	118.81	117.16	771,800
2020-07-29	118.80	121.44	117.22	119.64	117.98	3,076,300
2020-07-28	114.47	115.81	112.71	112.99	111.42	1,281,100
2020-07-27	111.03	115.42	110.99	114.97	113.37	1,295,700
2020-07-24	111.37	111.43	109.54	110.37	108.84	673,400
2020-07-23	112.21	113.49	111.56	112.03	110.47	432,200
2020-07-22	111.47	113.14	111.23	112.02	110.46	955,200
2020-07-21	110.47	112.96	110.00	111.59	110.04	1,027,100
2020-07-20	109.35	110.90	108.93	109.81	108.28	702,700
2020-07-17	109.29	110.58	108.98	108.98	107.47	866,800
2020-07-16	109.41	109.41	107.90	108.94	107.43	1,281,500
2020-07-15	108.32	109.43	107.11	108.97	107.39	1,579,300
2020-07-14	104.42	107.09	103.96	106.76	105.21	1,796,200
2020-07-13	102.93	106.52	102.81	104.50	102.98	1,768,000
2020-07-10	103.46	103.46	100.99	101.47	99.996	538,800
2020-07-09	102.35	104.00	102.17	103.08	101.58	1,009,600
2020-07-08	100.21	102.51	100.11	102.41	100.92	1,007,100
2020-07-07	99.350	100.44	99.020	99.650	98.203	574,700
2020-07-06	98.780	100.69	98.740	100.09	98.636	735,800
2020-07-02	97.700	99.420	97.670	97.940	96.517	748,800
2020-07-01	98.000	98.520	96.540	97.090	95.680	737,200
2020-06-30	95.620	98.510	95.070	98.090	96.665	1,172,300
2020-06-29	94.760	96.200	93.950	95.730	94.339	562,800
2020-06-26	95.940	96.630	93.230	93.930	92.566	1,196,100
2020-06-25	95.590	96.220	93.750	95.930	94.537	687,400
2020-06-24	98.710	98.710	94.660	95.970	94.576	789,400
2020-06-23	98.870	100.06	97.870	99.200	97.759	1,045,300
2020-06-22	98.110	98.760	96.990	98.040	96.616	568,600
2020-06-19	99.150	99.430	97.850	98.360	96.931	962,400
2020-06-18	97.720	98.510	97.070	97.990	96.567	531,600
2020-06-17	99.370	99.460	98.200	98.600	97.168	500,200
2020-06-16	101.20	101.20	98.010	98.880	97.444	843,700
2020-06-15	95.220	98.430	94.540	98.270	96.843	830,200
2020-06-12	98.690	98.960	94.750	97.140	95.729	951,800
2020-06-11	101.28	101.28	96.480	96.510	95.108	1,545,800
2020-06-10	102.95	103.54	102.16	103.02	101.52	728,400
2020-06-09	104.92	104.92	102.39	102.44	100.95	639,500
2020-06-08	103.48	105.57	103.48	105.31	103.78	861,400
2020-06-05	103.80	105.70	103.08	104.40	102.88	767,900
2020-06-04	103.11	103.73	102.44	103.02	101.52	548,000
2020-06-03	102.00	104.72	102.00	103.86	102.35	937,200
2020-06-02	102.62	102.87	100.32	101.92	100.44	1,106,000
2020-06-01	99.970	102.07	99.960	101.96	100.48	629,000
2020-05-29	99.900	100.58	98.670	100.47	99.011	805,300
2020-05-28	100.60	101.26	99.190	99.300	97.858	624,700
2020-05-27	97.650	100.23	97.300	100.02	98.567	1,099,100
2020-05-26	95.000	99.080	94.920	97.480	96.064	1,416,000
2020-05-22	92.950	93.650	92.340	93.410	92.053	474,600
2020-05-21	92.500	93.430	91.870	92.500	91.156	536,400
2020-05-20	92.250	93.820	92.250	92.750	91.403	621,700
2020-05-19	93.380	93.850	91.260	91.300	89.974	856,700
2020-05-18	92.860	94.000	90.470	93.320	91.964	1,980,200
2020-05-15	92.100	94.000	91.660	92.860	91.511	2,487,200
2020-05-14	89.270	92.000	88.600	91.970	90.634	1,004,500
2020-05-13	91.030	92.170	89.450	90.250	88.939	599,400

← NewerPage 27 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
2026-10-23	0.0700 USD
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.