Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	86.560	87.410	85.670	86.840	86.601	763,400
2025-08-07	87.290	87.590	85.510	86.460	86.222	808,200
2025-08-06	88.470	88.660	85.120	85.900	85.663	1,216,300
2025-08-05	88.300	89.780	87.810	88.680	88.436	1,185,300
2025-08-04	87.490	88.620	86.700	88.320	88.077	934,600
2025-08-01	87.020	88.350	85.800	88.230	87.987	1,601,100
2025-07-31	90.000	91.300	87.720	87.900	87.658	1,488,600
2025-07-30	94.930	95.630	90.110	90.850	90.600	1,580,700
2025-07-29	94.840	97.130	94.060	94.470	94.210	2,512,800
2025-07-28	93.930	96.080	92.620	95.040	94.778	4,794,300
2025-07-25	102.45	104.41	101.57	103.67	103.38	1,999,200
2025-07-24	99.090	103.08	99.090	101.97	101.69	1,700,800
2025-07-23	99.800	101.45	98.370	99.450	99.176	1,637,100
2025-07-22	91.200	96.310	91.170	96.130	95.865	2,046,000
2025-07-21	92.250	92.910	89.530	90.720	90.470	1,351,200
2025-07-18	96.350	96.410	92.390	93.260	93.003	1,006,700
2025-07-17	94.930	96.020	93.820	95.580	95.247	1,449,600
2025-07-16	96.460	96.480	94.120	94.900	94.569	1,324,700
2025-07-15	98.970	99.480	95.720	95.900	95.566	1,120,900
2025-07-14	100.37	101.36	98.310	98.470	98.127	1,138,600
2025-07-11	101.39	101.80	100.41	101.50	101.15	676,400
2025-07-10	100.12	104.12	100.04	102.40	102.04	856,800
2025-07-09	100.81	102.09	97.840	100.13	99.781	911,300
2025-07-08	98.830	102.34	98.210	100.66	100.31	930,100
2025-07-07	100.88	100.88	97.960	98.710	98.366	1,005,000
2025-07-03	100.54	102.12	100.01	101.31	100.96	811,000
2025-07-02	99.800	101.17	98.820	100.90	100.55	967,900
2025-07-01	96.220	102.18	96.200	99.030	98.685	866,100
2025-06-30	98.120	98.240	95.970	96.720	96.383	958,900
2025-06-27	99.310	99.310	96.540	97.820	97.479	1,331,000
2025-06-26	98.180	101.28	97.990	98.790	98.446	1,381,300
2025-06-25	96.160	98.470	95.280	97.700	97.359	927,100
2025-06-24	95.800	97.000	95.260	96.390	96.054	961,200
2025-06-23	94.270	95.590	93.180	94.950	94.619	809,700
2025-06-20	95.050	95.690	94.140	94.990	94.659	2,073,100
2025-06-18	94.000	95.640	92.860	94.410	94.081	985,900
2025-06-17	95.370	95.780	93.900	94.160	93.832	1,157,300
2025-06-16	95.340	96.520	92.780	96.350	96.014	1,148,200
2025-06-13	93.790	95.370	93.350	93.530	93.204	672,600
2025-06-12	95.460	96.060	94.490	95.700	95.366	694,000
2025-06-11	96.700	98.180	95.290	96.070	95.735	1,295,200
2025-06-10	94.140	96.840	92.850	96.250	95.914	1,793,400
2025-06-09	92.860	94.300	91.580	92.880	92.556	1,157,600
2025-06-06	91.580	92.790	90.880	91.970	91.649	903,400
2025-06-05	92.450	92.450	90.270	90.500	90.184	777,100
2025-06-04	91.460	93.320	91.340	92.400	92.078	914,300
2025-06-03	89.010	91.150	87.700	91.030	90.713	927,600
2025-06-02	89.520	89.760	88.250	89.320	89.009	838,000
2025-05-30	90.620	91.640	89.470	90.420	90.105	2,068,400
2025-05-29	92.620	93.570	91.220	91.910	91.589	1,101,900
2025-05-28	92.240	92.460	91.280	91.340	91.021	1,098,000
2025-05-27	91.440	92.800	90.810	92.230	91.908	1,536,500
2025-05-23	88.650	89.770	88.010	89.330	89.018	1,023,500
2025-05-22	89.380	90.870	89.110	90.480	90.164	1,180,200
2025-05-21	92.270	92.620	89.780	89.830	89.517	1,300,400
2025-05-20	94.020	94.610	93.060	93.580	93.254	1,072,800
2025-05-19	91.970	94.360	91.640	94.300	93.971	923,100
2025-05-16	90.410	93.260	89.310	93.260	92.935	1,050,300
2025-05-15	90.790	90.850	88.630	90.400	90.085	1,820,500
2025-05-14	96.190	96.520	90.900	91.020	90.703	1,744,300

← NewerPage 6 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.