Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	91.100	91.100	89.370	89.550	88.110	637,900
2019-11-15	88.540	91.160	88.310	90.950	89.488	842,100
2019-11-14	87.450	88.230	86.780	88.120	86.703	670,100
2019-11-13	87.420	87.900	86.910	87.320	85.916	561,200
2019-11-12	87.640	88.350	87.280	87.920	86.506	632,600
2019-11-11	86.630	87.550	86.470	87.490	86.083	314,100
2019-11-08	86.890	87.420	86.740	87.300	85.896	428,300
2019-11-07	86.660	87.310	86.250	87.110	85.709	549,500
2019-11-06	87.080	87.080	85.470	86.050	84.666	663,700
2019-11-05	87.940	88.130	87.050	87.080	85.680	693,100
2019-11-04	88.900	89.250	87.400	87.630	86.221	796,200
2019-11-01	86.790	89.160	86.790	88.090	86.674	1,431,400
2019-10-31	84.730	86.150	82.540	85.960	84.578	1,742,700
2019-10-30	87.820	88.040	87.140	87.760	86.349	1,262,000
2019-10-29	86.530	88.120	86.270	87.990	86.575	665,500
2019-10-28	86.440	87.520	86.440	87.380	85.975	624,600
2019-10-25	84.470	86.580	83.930	86.230	84.844	468,900
2019-10-24	84.830	85.200	84.090	84.850	83.486	382,900
2019-10-23	84.390	85.100	83.990	84.860	83.496	639,300
2019-10-22	84.000	84.400	83.340	83.970	82.620	662,800
2019-10-21	83.760	84.720	83.450	84.100	82.748	413,200
2019-10-18	82.640	83.560	82.400	83.100	81.764	426,900
2019-10-17	82.020	83.610	82.020	83.020	81.685	597,300
2019-10-16	81.700	81.970	81.030	81.690	80.308	948,100
2019-10-15	82.400	82.750	82.000	82.160	80.770	895,200
2019-10-14	82.180	82.960	81.250	81.860	80.475	690,900
2019-10-11	81.500	83.400	81.500	82.000	80.612	706,800
2019-10-10	80.660	81.430	80.360	80.500	79.138	494,000
2019-10-09	79.580	81.180	79.430	80.680	79.315	863,400
2019-10-08	82.570	82.970	78.350	79.100	77.761	1,840,300
2019-10-07	84.940	85.450	84.320	84.350	82.923	615,700
2019-10-04	83.510	85.530	83.510	85.440	83.994	741,800
2019-10-03	83.720	83.720	82.250	83.340	81.930	956,400
2019-10-02	82.710	83.690	82.110	83.450	82.038	768,000
2019-10-01	85.320	86.010	83.300	83.470	82.058	737,400
2019-09-30	85.420	85.880	84.990	85.170	83.729	436,900
2019-09-27	85.740	86.170	84.460	85.160	83.719	600,000
2019-09-26	85.950	86.450	84.660	85.300	83.857	857,600
2019-09-25	84.780	84.780	83.590	84.490	83.060	366,800
2019-09-24	85.830	85.920	83.690	84.770	83.336	658,700
2019-09-23	86.060	86.210	85.120	85.200	83.758	458,700
2019-09-20	86.330	87.630	86.230	86.560	85.095	667,700
2019-09-19	86.050	86.800	85.900	86.100	84.643	536,600
2019-09-18	86.190	86.530	85.270	86.060	84.604	471,300
2019-09-17	86.160	86.620	85.820	86.220	84.761	538,400
2019-09-16	86.180	86.520	85.970	86.230	84.771	346,100
2019-09-13	86.080	87.170	86.080	86.670	85.203	470,200
2019-09-12	87.400	87.720	86.080	86.120	84.663	443,900
2019-09-11	85.920	86.940	85.360	86.910	85.439	749,600
2019-09-10	83.430	86.120	82.960	85.500	84.053	1,010,900
2019-09-09	84.130	84.520	83.100	83.780	82.362	627,800
2019-09-06	84.090	84.410	83.530	83.740	82.323	452,000
2019-09-05	82.650	83.870	82.650	83.710	82.293	414,100
2019-09-04	82.260	82.440	81.520	81.950	80.563	510,500
2019-09-03	82.240	82.680	80.990	81.490	80.111	1,080,900
2019-08-30	83.710	83.710	82.280	82.700	81.301	559,300
2019-08-29	82.890	83.480	82.440	83.080	81.674	421,000
2019-08-28	79.800	82.050	79.510	81.850	80.465	592,700
2019-08-27	80.820	81.010	79.790	80.200	78.843	888,800
2019-08-26	81.390	81.700	79.620	80.290	78.931	634,100

← NewerPage 30 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.