Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	82.310	82.930	80.130	80.760	79.393	837,300
2019-08-22	82.710	84.140	82.210	82.600	81.202	437,400
2019-08-21	82.830	83.700	82.360	83.480	82.067	524,400
2019-08-20	82.520	82.640	81.980	82.040	80.652	458,900
2019-08-19	83.330	83.500	82.560	82.690	81.291	462,600
2019-08-16	81.400	82.670	81.180	82.340	80.947	639,000
2019-08-15	80.030	81.110	79.360	80.660	79.295	767,900
2019-08-14	80.980	81.070	79.440	79.440	78.096	668,300
2019-08-13	80.760	83.150	80.350	82.150	80.760	535,000
2019-08-12	81.670	81.860	80.210	80.830	79.462	665,400
2019-08-09	83.710	83.980	82.010	82.220	80.829	550,500
2019-08-08	83.430	84.230	83.130	84.100	82.677	703,900
2019-08-07	81.760	83.160	80.560	82.610	81.212	807,700
2019-08-06	82.020	83.000	81.670	82.800	81.399	753,800
2019-08-05	82.940	83.380	80.840	81.310	79.934	1,012,300
2019-08-02	85.910	86.200	83.560	84.600	83.168	889,900
2019-08-01	86.210	87.410	85.100	86.180	84.722	1,416,300
2019-07-31	87.700	87.700	84.670	86.120	84.663	1,335,400
2019-07-30	87.250	90.150	86.570	87.530	86.049	2,615,600
2019-07-29	95.170	96.090	95.030	95.340	93.727	657,200
2019-07-26	95.180	95.600	94.100	95.030	93.422	483,900
2019-07-25	94.910	95.230	94.280	94.600	92.999	407,900
2019-07-24	93.640	95.070	93.270	95.060	93.451	522,600
2019-07-23	94.470	94.870	93.810	94.510	92.911	516,500
2019-07-22	93.960	94.830	93.600	94.230	92.635	535,100
2019-07-19	95.690	95.690	93.770	93.830	92.242	480,700
2019-07-18	95.030	96.030	94.890	95.330	93.717	472,700
2019-07-17	95.490	95.710	94.970	95.100	93.422	419,200
2019-07-16	94.900	95.610	94.570	95.300	93.618	399,700
2019-07-15	95.280	95.510	94.010	95.010	93.333	382,700
2019-07-12	94.980	95.210	94.040	95.180	93.500	617,000
2019-07-11	96.130	96.400	95.010	95.830	94.139	640,500
2019-07-10	96.550	96.930	95.800	95.820	94.129	484,000
2019-07-09	95.750	96.950	95.510	96.200	94.502	537,600
2019-07-08	97.800	97.950	96.060	96.450	94.748	587,100
2019-07-05	98.630	98.630	96.860	98.460	96.723	464,200
2019-07-03	98.810	99.570	98.400	98.790	97.047	864,900
2019-07-02	97.840	98.590	97.250	98.440	96.703	641,600
2019-07-01	97.730	98.070	96.540	97.640	95.917	993,500
2019-06-28	95.200	96.720	94.660	96.340	94.640	1,996,800
2019-06-27	94.500	95.390	94.210	95.000	93.324	475,200
2019-06-26	94.700	95.290	93.880	93.910	92.253	341,700
2019-06-25	95.640	96.540	94.490	94.510	92.842	523,400
2019-06-24	95.430	96.180	95.070	95.480	93.795	542,800
2019-06-21	95.920	96.120	94.400	95.350	93.667	919,800
2019-06-20	96.770	97.390	95.320	96.060	94.365	924,500
2019-06-19	94.520	95.900	94.240	95.800	94.110	628,800
2019-06-18	93.970	94.700	93.550	94.490	92.823	560,400
2019-06-17	93.070	93.990	92.690	93.380	91.732	582,600
2019-06-14	93.170	93.970	92.760	92.940	91.300	638,700
2019-06-13	93.490	93.670	92.320	93.110	91.467	659,100
2019-06-12	93.130	94.060	91.770	93.320	91.673	1,048,300
2019-06-11	94.380	94.990	92.420	93.120	91.477	803,300
2019-06-10	93.600	94.490	93.030	93.730	92.076	824,500
2019-06-07	92.080	93.270	91.870	92.920	91.280	685,700
2019-06-06	90.230	91.630	89.790	91.330	89.718	864,100
2019-06-05	89.000	90.330	88.560	90.040	88.451	847,100
2019-06-04	86.830	88.150	86.370	88.090	86.536	753,300
2019-06-03	86.340	86.790	85.500	86.050	84.532	877,000
2019-05-31	84.820	86.800	84.460	86.340	84.816	1,480,600

← NewerPage 31 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.