Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	96.250	96.250	95.410	95.560	94.088	553,200
2020-02-13	95.880	96.480	94.930	95.990	94.512	470,200
2020-02-12	96.470	97.240	95.820	96.500	95.014	559,400
2020-02-11	94.980	96.220	94.800	95.860	94.384	502,200
2020-02-10	92.370	94.600	92.290	94.260	92.808	396,100
2020-02-07	95.000	95.700	92.470	93.070	91.637	597,800
2020-02-06	96.700	96.700	95.500	95.600	94.128	376,500
2020-02-05	95.500	96.960	95.330	96.220	94.738	648,800
2020-02-04	93.860	95.000	93.420	94.240	92.789	603,000
2020-02-03	93.450	94.110	92.530	92.870	91.440	990,100
2020-01-31	95.150	95.310	91.950	92.480	91.056	965,000
2020-01-30	97.340	98.240	94.630	95.430	93.960	959,900
2020-01-29	98.000	99.450	97.040	98.500	96.983	892,000
2020-01-28	97.500	99.610	95.010	97.530	96.028	1,837,900
2020-01-27	98.400	99.070	97.840	98.670	97.150	1,113,100
2020-01-24	99.890	99.950	99.000	99.780	98.243	916,100
2020-01-23	100.38	100.77	98.810	99.390	97.859	824,400
2020-01-22	101.81	102.30	100.60	100.82	99.267	606,600
2020-01-21	101.00	101.71	100.55	101.34	99.779	833,000
2020-01-17	101.59	101.82	101.15	101.32	99.760	853,800
2020-01-16	102.11	102.30	100.86	101.22	99.661	567,000
2020-01-15	101.71	102.46	101.56	101.73	100.09	377,700
2020-01-14	100.21	102.06	100.21	101.69	100.05	785,200
2020-01-13	100.38	100.95	99.920	100.63	99.012	398,200
2020-01-10	100.00	101.16	99.710	100.34	98.727	471,300
2020-01-09	99.220	99.910	98.620	99.860	98.254	445,400
2020-01-08	98.840	99.740	97.260	98.590	97.005	597,600
2020-01-07	97.730	98.990	97.280	98.800	97.211	441,800
2020-01-06	96.370	98.050	96.050	98.000	96.424	464,700
2020-01-03	96.710	97.680	95.770	96.990	95.430	558,900
2020-01-02	98.250	98.860	97.680	98.860	97.270	708,900
2019-12-31	96.640	97.320	96.530	97.100	95.539	344,300
2019-12-30	97.090	97.100	96.310	96.660	95.106	228,500
2019-12-27	97.300	97.300	96.610	97.050	95.490	321,900
2019-12-26	97.590	97.650	96.860	97.170	95.608	298,300
2019-12-24	97.410	97.530	96.750	97.450	95.883	102,000
2019-12-23	96.900	97.270	96.400	97.210	95.647	278,000
2019-12-20	96.220	96.770	95.480	96.560	95.007	778,300
2019-12-19	94.840	96.190	94.680	95.700	94.161	426,300
2019-12-18	95.080	95.250	94.400	94.650	93.128	336,500
2019-12-17	96.110	96.300	94.910	95.190	93.659	346,600
2019-12-16	95.330	95.920	94.670	95.670	94.132	451,900
2019-12-13	95.890	96.170	94.180	94.390	92.872	578,800
2019-12-12	94.390	96.380	94.000	95.850	94.309	592,400
2019-12-11	94.250	94.480	93.840	94.310	92.794	320,100
2019-12-10	94.200	94.770	93.420	94.370	92.853	393,100
2019-12-09	93.920	94.230	93.440	93.660	92.154	295,400
2019-12-06	93.680	94.350	93.270	94.120	92.607	395,900
2019-12-05	92.750	93.210	91.900	92.830	91.337	640,800
2019-12-04	90.870	92.590	90.870	92.380	90.895	466,300
2019-12-03	91.070	91.860	90.300	91.490	90.019	699,000
2019-12-02	93.190	93.190	91.960	92.150	90.668	704,000
2019-11-29	93.480	93.810	92.740	92.900	91.406	287,000
2019-11-27	92.930	93.750	92.600	93.530	92.026	496,000
2019-11-26	91.900	93.100	91.900	92.610	91.121	527,500
2019-11-25	92.000	92.200	91.520	92.100	90.619	341,100
2019-11-22	91.320	91.570	90.490	91.520	90.048	447,300
2019-11-21	90.740	90.890	89.860	90.690	89.232	419,500
2019-11-20	90.750	91.150	89.970	90.520	89.065	607,200
2019-11-19	89.990	91.710	89.610	91.180	89.714	722,700

← NewerPage 29 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.