Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	86.710	88.750	86.320	86.800	86.746	1,019,700
2026-04-24	87.270	88.120	85.580	86.770	86.716	1,248,100
2026-04-23	91.250	91.250	82.790	87.150	87.095	2,689,400
2026-04-22	95.110	95.540	93.050	94.280	94.221	1,097,600
2026-04-21	93.590	97.070	93.260	94.270	94.211	1,090,200
2026-04-20	92.800	93.970	92.440	93.030	92.972	984,100
2026-04-17	90.990	94.330	90.650	93.960	93.901	1,050,400
2026-04-16	92.960	92.960	88.820	89.530	89.404	1,192,200
2026-04-15	94.030	94.960	92.660	92.900	92.769	550,700
2026-04-14	92.500	94.710	92.500	93.510	93.378	600,600
2026-04-13	89.270	92.660	89.150	92.640	92.510	502,900
2026-04-10	90.670	91.200	89.560	89.790	89.664	658,400
2026-04-09	89.580	90.910	87.240	90.460	90.333	1,095,800
2026-04-08	91.440	92.990	89.650	90.400	90.273	1,188,200
2026-04-07	87.710	88.160	86.240	87.790	87.666	735,500
2026-04-06	88.830	89.030	86.980	88.320	88.196	624,400
2026-04-02	86.280	90.630	85.800	88.940	88.815	949,800
2026-04-01	88.210	89.860	87.140	87.920	87.796	693,500
2026-03-31	86.200	88.930	85.460	87.610	87.487	1,256,000
2026-03-30	84.960	85.850	83.650	84.780	84.661	1,012,100
2026-03-27	86.690	87.860	83.800	83.900	83.782	835,300
2026-03-26	87.140	89.330	86.930	87.120	86.997	576,700
2026-03-25	88.660	89.740	86.280	87.840	87.716	1,003,400
2026-03-24	85.760	88.490	84.910	87.460	87.337	621,800
2026-03-23	88.300	88.780	86.640	87.160	87.037	936,100
2026-03-20	85.190	86.690	85.000	85.940	85.819	1,429,800
2026-03-19	83.750	86.860	83.680	85.760	85.639	1,215,700
2026-03-18	86.150	86.860	84.360	84.930	84.810	1,157,800
2026-03-17	87.620	89.750	87.360	87.370	87.247	929,000
2026-03-16	86.670	87.900	85.400	86.480	86.358	1,459,800
2026-03-13	85.690	86.400	83.480	85.570	85.450	1,408,000
2026-03-12	88.310	89.210	84.530	84.760	84.641	1,291,600
2026-03-11	90.130	90.470	88.960	89.630	89.504	843,200
2026-03-10	91.950	92.620	88.590	90.300	90.173	990,100
2026-03-09	90.000	92.850	88.340	92.110	91.980	1,215,300
2026-03-06	94.290	95.240	90.810	91.340	91.211	1,393,500
2026-03-05	96.790	99.180	95.650	96.570	96.434	1,603,700
2026-03-04	96.590	98.570	95.820	98.490	98.351	1,179,200
2026-03-03	92.600	96.170	91.130	95.950	95.815	1,108,200
2026-03-02	96.120	96.400	94.060	95.590	95.455	1,061,100
2026-02-27	97.420	98.440	95.950	98.310	98.172	1,100,600
2026-02-26	97.560	99.210	95.240	99.010	98.871	1,094,600
2026-02-25	98.410	98.500	95.680	97.570	97.433	973,300
2026-02-24	97.130	99.480	97.130	97.620	97.483	705,500
2026-02-23	99.160	100.78	96.660	97.120	96.983	1,243,000
2026-02-20	98.970	101.37	98.500	100.33	100.19	1,392,700
2026-02-19	96.850	100.04	95.770	99.910	99.769	1,171,200
2026-02-18	95.110	98.100	95.110	97.740	97.602	856,500
2026-02-17	95.200	96.610	93.940	95.050	94.916	1,616,900
2026-02-13	96.330	97.980	95.390	96.030	95.895	1,471,200
2026-02-12	100.33	101.01	93.700	95.570	95.435	2,068,000
2026-02-11	103.56	104.51	100.70	101.10	100.96	1,524,500
2026-02-10	103.46	106.55	102.80	104.75	104.60	1,282,300
2026-02-09	101.17	102.89	100.50	102.82	102.68	1,028,200
2026-02-06	99.400	102.35	98.690	101.59	101.45	1,462,200
2026-02-05	102.71	104.61	98.890	99.520	99.380	1,592,700
2026-02-04	102.68	104.90	101.89	103.83	103.68	1,673,500
2026-02-03	108.91	109.29	100.62	101.13	100.99	2,366,400
2026-02-02	104.50	107.15	101.70	107.09	106.94	3,217,500
2026-01-30	106.43	108.85	106.37	108.80	108.65	1,552,000

← NewerPage 3 of 5 · 250 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.