Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	110.00	110.89	107.11	108.49	108.34	1,372,300
2026-01-28	114.14	114.34	109.85	111.13	110.97	1,453,200
2026-01-27	114.03	115.66	110.83	114.61	114.45	898,600
2026-01-26	117.08	118.21	114.55	114.70	114.54	1,271,800
2026-01-23	117.32	118.00	115.75	116.73	116.57	1,396,200
2026-01-22	116.85	118.30	116.57	117.75	117.58	1,882,400
2026-01-21	113.08	117.12	111.53	116.53	116.37	2,252,900
2026-01-20	111.14	113.06	110.17	111.89	111.73	1,521,200
2026-01-16	114.83	115.45	111.87	112.50	112.34	1,603,600
2026-01-15	111.81	115.78	110.51	115.33	115.10	1,860,900
2026-01-14	110.12	112.72	108.27	111.52	111.30	2,050,900
2026-01-13	110.88	115.00	105.70	110.14	109.92	2,618,600
2026-01-12	106.45	107.00	102.71	103.89	103.68	884,600
2026-01-09	102.57	104.76	100.98	104.43	104.22	1,181,400
2026-01-08	102.17	103.20	101.12	101.71	101.51	1,021,900
2026-01-07	105.21	106.00	102.34	102.99	102.78	988,500
2026-01-06	101.30	106.39	101.30	105.05	104.84	1,479,200
2026-01-05	97.480	102.58	97.480	102.06	101.85	1,369,900
2026-01-02	97.200	98.320	96.580	98.150	97.952	858,100
2025-12-31	97.080	97.770	96.570	96.750	96.555	636,200
2025-12-30	96.930	97.890	96.930	97.430	97.234	605,900
2025-12-29	96.720	97.820	96.470	97.110	96.914	609,300
2025-12-26	96.970	97.090	95.870	96.750	96.555	557,100
2025-12-24	97.100	97.540	96.170	96.780	96.585	366,600
2025-12-23	97.560	97.880	96.980	97.580	97.384	727,800
2025-12-22	96.580	98.550	96.360	97.770	97.573	767,900
2025-12-19	96.160	97.100	95.490	96.240	96.046	2,867,400
2025-12-18	97.650	98.680	95.730	96.260	96.066	1,081,400
2025-12-17	95.800	100.16	95.800	96.770	96.575	1,416,600
2025-12-16	99.280	99.650	95.440	96.270	96.076	1,633,700
2025-12-15	100.03	100.88	96.880	99.080	98.880	2,045,400
2025-12-12	104.00	104.35	100.18	100.49	100.29	1,041,800
2025-12-11	103.53	104.44	102.75	103.92	103.71	1,049,200
2025-12-10	99.200	103.51	99.200	103.51	103.30	1,115,200
2025-12-09	99.380	100.75	98.730	98.780	98.581	886,300
2025-12-08	100.53	100.96	98.950	99.790	99.589	2,156,300
2025-12-05	103.13	103.49	100.73	100.79	100.59	795,200
2025-12-04	103.07	103.54	99.350	102.55	102.34	1,108,400
2025-12-03	103.26	104.84	103.19	103.26	103.05	1,026,400
2025-12-02	102.31	104.20	101.34	102.73	102.52	1,230,600
2025-12-01	102.57	104.55	102.38	102.43	102.22	1,158,900
2025-11-28	105.15	105.55	104.05	104.41	104.20	403,800
2025-11-26	104.50	105.89	103.72	104.66	104.45	1,433,600
2025-11-25	101.16	106.52	100.49	105.57	105.36	2,054,500
2025-11-24	97.740	101.55	96.520	100.58	100.38	12,294,800
2025-11-21	94.320	99.020	94.280	98.270	98.072	1,564,000
2025-11-20	93.170	94.450	92.480	94.020	93.831	1,204,000
2025-11-19	93.080	93.420	91.730	92.250	92.064	874,700
2025-11-18	90.790	93.420	89.650	93.060	92.873	837,500
2025-11-17	92.110	92.850	90.570	91.060	90.877	806,300
2025-11-14	92.690	93.540	91.390	92.730	92.543	924,500
2025-11-13	93.020	95.790	92.940	93.400	93.212	1,146,400
2025-11-12	94.060	95.220	93.890	94.130	93.940	1,163,100
2025-11-11	92.900	94.760	92.870	94.310	94.120	1,049,000
2025-11-10	91.240	92.640	91.030	92.280	92.094	1,369,400
2025-11-07	89.040	90.990	88.480	90.780	90.597	1,242,100
2025-11-06	91.740	93.320	88.850	89.520	89.340	1,906,300
2025-11-05	91.310	93.180	90.290	92.570	92.384	899,800
2025-11-04	91.860	94.290	91.660	91.690	91.505	1,203,000
2025-11-03	92.580	93.120	90.730	92.970	92.783	1,407,400

← NewerPage 4 of 21 · 1,255 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.