Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	92.580	93.120	90.730	92.970	92.783	1,407,400
2025-10-31	90.340	94.320	90.340	93.590	93.402	1,163,700
2025-10-30	94.800	95.890	90.900	91.020	90.837	1,539,100
2025-10-29	96.000	97.430	94.370	95.300	95.108	1,084,100
2025-10-28	98.330	98.390	95.740	96.450	96.256	1,253,100
2025-10-27	94.860	98.320	94.790	97.160	96.964	2,664,900
2025-10-24	99.220	100.41	97.950	98.890	98.691	2,102,100
2025-10-23	95.800	98.120	95.450	97.570	97.374	1,363,000
2025-10-22	96.520	98.480	95.540	95.680	95.487	1,315,800
2025-10-21	96.790	98.290	95.800	96.890	96.695	1,124,300
2025-10-20	94.290	97.070	94.290	95.310	95.118	1,016,300
2025-10-17	93.220	95.160	93.220	93.420	93.232	1,131,900
2025-10-16	92.870	95.350	92.470	94.000	93.741	1,457,500
2025-10-15	91.210	93.370	90.920	92.120	91.866	1,102,300
2025-10-14	90.110	92.160	88.750	91.140	90.889	1,199,300
2025-10-13	89.000	91.440	88.620	90.980	90.729	1,214,500
2025-10-10	91.810	92.150	88.070	88.290	88.047	1,206,400
2025-10-09	91.830	92.500	90.870	91.660	91.407	1,032,000
2025-10-08	91.310	92.240	90.410	91.770	91.517	961,800
2025-10-07	93.800	94.650	90.990	91.190	90.939	1,303,100
2025-10-06	93.440	94.500	93.020	93.380	93.123	1,249,600
2025-10-03	92.090	94.920	91.560	94.050	93.791	1,293,800
2025-10-02	90.540	92.540	90.190	91.460	91.208	1,222,100
2025-10-01	87.550	92.120	87.550	91.760	91.507	1,274,300
2025-09-30	84.300	87.930	83.640	87.650	87.408	1,299,700
2025-09-29	84.650	85.270	83.300	84.200	83.968	913,600
2025-09-26	83.400	84.400	82.750	84.060	83.828	915,300
2025-09-25	83.920	84.850	82.470	83.040	82.811	910,400
2025-09-24	85.380	85.800	83.920	84.490	84.257	811,900
2025-09-23	87.000	87.760	84.980	85.710	85.474	1,069,600
2025-09-22	85.930	87.030	85.300	86.270	86.032	1,034,500
2025-09-19	88.030	88.600	86.570	86.720	86.481	3,530,400
2025-09-18	85.890	88.260	85.730	87.760	87.518	1,223,600
2025-09-17	86.000	88.490	84.840	85.390	85.155	1,523,600
2025-09-16	84.100	85.690	83.580	85.280	85.045	1,196,100
2025-09-15	83.000	84.130	81.690	84.000	83.768	1,304,700
2025-09-12	85.340	85.390	82.710	82.870	82.642	1,126,100
2025-09-11	82.760	85.860	82.590	85.680	85.444	833,800
2025-09-10	84.750	85.570	82.470	82.500	82.273	1,428,500
2025-09-09	86.440	86.440	84.990	85.040	84.806	907,500
2025-09-08	85.720	86.490	84.720	86.280	86.042	1,026,700
2025-09-05	85.990	88.120	85.510	86.640	86.401	1,193,600
2025-09-04	83.120	85.780	81.360	85.700	85.464	1,245,200
2025-09-03	85.840	85.970	82.050	83.360	83.130	2,475,000
2025-09-02	89.430	89.630	86.410	87.870	87.628	1,302,600
2025-08-29	89.040	90.350	88.560	90.110	89.862	786,200
2025-08-28	88.430	89.510	87.640	89.230	88.984	790,400
2025-08-27	90.670	91.740	88.340	88.590	88.346	1,619,300
2025-08-26	92.190	92.530	90.990	91.230	90.978	2,115,600
2025-08-25	93.920	94.200	91.510	92.140	91.886	699,600
2025-08-22	90.670	94.720	90.500	94.150	93.890	735,900
2025-08-21	91.250	91.610	89.510	89.670	89.423	692,800
2025-08-20	91.300	92.160	90.580	91.700	91.447	1,127,800
2025-08-19	90.110	91.880	89.250	91.420	91.168	965,400
2025-08-18	91.160	91.390	89.400	89.690	89.443	976,600
2025-08-15	90.100	91.300	89.650	90.780	90.530	1,268,600
2025-08-14	89.600	90.020	89.030	89.450	89.203	722,900
2025-08-13	88.550	91.170	87.940	90.930	90.679	1,610,300
2025-08-12	86.020	89.020	85.760	88.000	87.757	1,845,600
2025-08-11	87.550	88.320	85.690	85.800	85.563	984,100

← NewerPage 5 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.