Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	93.710	93.760	90.810	90.860	89.540	647,700
2020-05-11	91.590	93.660	91.440	93.390	92.033	645,500
2020-05-08	93.920	93.990	92.110	92.480	91.137	822,700
2020-05-07	94.520	94.790	92.660	92.760	91.413	953,700
2020-05-06	92.500	96.030	91.480	93.260	91.905	1,537,600
2020-05-05	88.270	91.250	88.270	90.410	89.097	905,800
2020-05-04	88.600	88.950	85.710	87.000	85.736	1,229,600
2020-05-01	89.000	89.470	88.390	89.090	87.796	1,007,600
2020-04-30	90.410	91.260	89.950	90.530	89.215	823,000
2020-04-29	89.940	91.540	89.620	90.720	89.402	996,400
2020-04-28	89.160	89.870	88.160	88.450	87.165	1,026,600
2020-04-27	88.060	89.200	87.920	88.760	87.471	1,173,300
2020-04-24	87.540	87.990	86.350	87.550	86.278	897,100
2020-04-23	85.990	87.820	85.900	87.200	85.933	1,074,400
2020-04-22	83.940	85.940	83.050	85.550	84.307	1,594,000
2020-04-21	82.810	83.540	82.180	82.640	81.440	636,400
2020-04-20	83.200	85.030	81.970	84.520	83.292	884,300
2020-04-17	82.730	84.110	81.910	83.630	82.415	1,034,600
2020-04-16	79.260	82.140	78.080	81.510	80.326	1,224,300
2020-04-15	76.690	79.490	76.380	78.750	77.537	811,400
2020-04-14	77.350	78.990	77.350	78.350	77.143	775,700
2020-04-13	77.890	78.400	75.700	76.430	75.253	729,900
2020-04-09	78.430	79.580	77.220	78.340	77.133	701,200
2020-04-08	75.830	78.240	74.840	77.880	76.681	1,074,900
2020-04-07	77.460	77.990	75.110	75.450	74.288	852,700
2020-04-06	74.110	76.210	73.030	75.410	74.249	1,191,700
2020-04-03	71.590	72.760	70.190	71.200	70.103	826,000
2020-04-02	70.140	73.970	70.010	72.310	71.196	1,098,000
2020-04-01	72.550	73.110	69.600	70.830	69.739	1,249,300
2020-03-31	76.210	77.140	74.390	75.280	74.121	746,700
2020-03-30	77.490	78.800	73.030	76.510	75.332	778,100
2020-03-27	76.300	77.390	73.340	74.800	73.648	733,700
2020-03-26	75.870	80.320	73.910	79.010	77.793	1,789,700
2020-03-25	76.930	79.000	74.200	75.000	73.845	1,290,100
2020-03-24	71.140	75.560	69.750	74.310	73.166	864,000
2020-03-23	71.560	72.720	62.910	67.850	66.805	871,500
2020-03-20	68.160	73.300	66.640	70.890	69.798	1,432,500
2020-03-19	66.670	70.680	64.260	67.020	65.988	863,900
2020-03-18	63.570	67.580	63.380	67.220	66.185	935,700
2020-03-17	68.360	70.780	64.990	67.110	66.076	1,288,300
2020-03-16	67.910	70.330	65.800	66.710	65.683	1,330,100
2020-03-13	74.000	76.080	67.940	73.820	72.683	1,336,300
2020-03-12	68.940	72.380	66.470	70.460	69.375	1,976,600
2020-03-11	76.860	77.180	72.080	72.840	71.718	926,200
2020-03-10	78.900	79.130	75.340	78.930	77.714	1,094,000
2020-03-09	79.000	79.200	76.130	77.430	76.237	1,214,800
2020-03-06	82.390	84.050	81.390	83.510	82.224	704,800
2020-03-05	86.990	87.200	83.610	84.600	83.297	848,100
2020-03-04	87.840	89.130	86.620	89.130	87.757	549,900
2020-03-03	86.990	90.350	85.040	86.220	84.892	847,700
2020-03-02	86.560	88.280	84.230	86.790	85.453	1,269,700
2020-02-28	82.630	86.440	82.620	86.440	85.109	1,561,100
2020-02-27	84.590	87.720	83.630	84.320	83.021	1,015,200
2020-02-26	86.390	88.060	85.680	86.000	84.675	731,600
2020-02-25	89.050	89.380	85.360	85.750	84.429	613,100
2020-02-24	90.520	90.550	87.970	88.620	87.255	679,500
2020-02-21	92.780	93.350	92.130	92.850	91.420	520,400
2020-02-20	93.770	94.490	92.360	93.300	91.863	439,000
2020-02-19	94.440	94.900	94.090	94.330	92.877	533,400
2020-02-18	95.400	96.050	93.800	94.160	92.710	380,300

← NewerPage 28 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.