Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	85.070	86.200	85.070	85.910	84.394	835,400
2019-05-29	83.960	85.320	83.450	84.870	83.372	1,263,000
2019-05-28	86.560	87.650	84.410	84.680	83.186	5,053,500
2019-05-24	86.550	88.280	86.310	86.360	84.836	870,100
2019-05-23	85.320	86.170	84.900	86.130	84.610	1,068,600
2019-05-22	85.530	86.560	85.090	86.300	84.777	786,100
2019-05-21	84.650	85.840	84.330	85.500	83.991	1,049,600
2019-05-20	85.300	85.750	83.450	84.060	82.577	1,136,000
2019-05-17	86.790	87.690	85.830	85.940	84.424	776,200
2019-05-16	88.580	88.930	87.650	87.990	86.437	785,000
2019-05-15	88.560	88.950	85.590	87.910	86.359	1,263,000
2019-05-14	88.580	89.980	88.440	89.040	87.469	1,103,900
2019-05-13	90.420	90.420	87.840	88.110	86.555	1,320,500
2019-05-10	92.190	92.810	90.230	92.410	90.779	806,700
2019-05-09	91.980	92.890	91.190	92.650	91.015	633,200
2019-05-08	93.570	94.380	92.710	93.330	91.683	573,200
2019-05-07	95.640	96.150	92.330	93.550	91.899	930,000
2019-05-06	95.520	96.960	93.870	96.720	95.013	972,700
2019-05-03	95.380	96.640	95.380	96.590	94.886	692,900
2019-05-02	93.870	94.990	92.870	94.880	93.206	733,000
2019-05-01	95.920	96.270	93.760	94.120	92.459	1,001,900
2019-04-30	95.160	96.310	95.160	95.840	94.149	1,070,700
2019-04-29	94.460	95.640	94.000	94.960	93.284	1,026,800
2019-04-26	93.000	95.000	91.150	94.080	92.420	1,850,500
2019-04-25	93.980	95.310	93.020	95.080	93.402	926,200
2019-04-24	95.180	95.430	94.130	94.520	92.852	837,600
2019-04-23	92.500	95.390	91.560	94.780	93.108	1,299,000
2019-04-22	93.700	95.530	93.350	94.520	92.852	487,200
2019-04-18	93.770	95.270	92.860	94.150	92.489	721,400
2019-04-17	97.350	97.350	92.330	93.590	91.939	884,200
2019-04-16	99.990	100.09	96.380	96.980	95.200	716,200
2019-04-15	100.15	100.52	98.840	99.190	97.369	815,500
2019-04-12	101.06	101.84	99.720	99.990	98.155	883,200
2019-04-11	100.98	101.28	100.12	100.35	98.508	620,200
2019-04-10	101.10	102.23	100.87	101.10	99.244	603,600
2019-04-09	102.38	103.00	100.21	101.12	99.264	1,035,200
2019-04-08	99.130	99.760	98.030	99.710	97.880	494,700
2019-04-05	97.940	99.420	97.940	99.000	97.183	579,700
2019-04-04	98.870	99.040	96.900	97.820	96.025	522,600
2019-04-03	97.920	98.820	97.470	98.590	96.780	761,900
2019-04-02	97.280	97.670	97.000	97.410	95.622	363,100
2019-04-01	97.300	97.990	96.980	97.590	95.799	654,000
2019-03-29	96.100	96.520	95.310	96.360	94.591	443,300
2019-03-28	94.790	95.400	94.100	95.250	93.502	351,000
2019-03-27	96.000	96.310	93.700	94.350	92.618	365,100
2019-03-26	95.380	96.160	95.000	95.980	94.218	403,800
2019-03-25	93.780	94.970	93.280	94.530	92.795	350,100
2019-03-22	96.890	97.040	93.650	93.710	91.990	526,000
2019-03-21	94.310	97.640	94.310	97.500	95.710	438,100
2019-03-20	95.130	95.900	94.140	95.020	93.276	404,200
2019-03-19	94.300	95.370	93.770	95.090	93.345	614,600
2019-03-18	94.400	94.590	93.310	94.030	92.304	524,400
2019-03-15	93.110	94.360	93.060	94.040	92.314	838,800
2019-03-14	93.600	93.660	92.800	93.110	91.401	463,400
2019-03-13	93.920	94.000	92.810	93.660	91.941	558,400
2019-03-12	93.320	93.900	92.930	93.470	91.754	316,400
2019-03-11	92.060	93.240	92.000	92.920	91.214	519,200
2019-03-08	92.500	92.820	91.440	91.870	90.184	561,100
2019-03-07	93.270	93.290	92.150	93.240	91.529	428,600
2019-03-06	94.750	95.150	93.110	93.370	91.656	373,100

← NewerPage 32 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.