Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	95.730	95.760	94.560	94.900	93.158	542,300
2019-03-04	97.270	97.890	94.770	95.720	93.963	734,500
2019-03-01	94.700	97.200	94.280	96.460	94.689	668,500
2019-02-28	93.400	94.420	92.880	94.160	92.432	447,300
2019-02-27	92.070	94.100	92.070	93.870	92.147	419,600
2019-02-26	93.690	94.290	92.400	92.580	90.881	522,300
2019-02-25	94.100	95.700	93.990	94.130	92.402	500,500
2019-02-22	93.540	93.990	93.240	93.580	91.862	385,800
2019-02-21	93.070	93.250	92.470	93.190	91.480	303,200
2019-02-20	94.040	94.040	92.820	93.510	91.794	381,600
2019-02-19	94.080	94.080	93.270	93.870	92.147	423,200
2019-02-15	94.280	94.640	93.500	93.990	92.265	650,200
2019-02-14	93.550	94.130	93.000	93.350	91.637	307,100
2019-02-13	94.000	94.410	93.230	93.770	92.049	391,400
2019-02-12	92.630	93.910	92.510	93.570	91.853	421,800
2019-02-11	91.790	92.460	91.710	92.050	90.360	357,200
2019-02-08	90.850	91.850	90.610	91.830	90.144	659,000
2019-02-07	92.700	92.820	90.670	91.610	89.929	888,300
2019-02-06	92.800	94.190	92.580	93.590	91.872	523,000
2019-02-05	91.060	93.120	91.060	92.840	91.136	567,800
2019-02-04	91.010	91.600	88.280	91.270	89.595	790,300
2019-02-01	91.230	94.880	90.180	90.860	89.192	1,592,500
2019-01-31	90.080	91.160	89.310	90.500	88.839	879,200
2019-01-30	87.920	91.250	87.920	90.270	88.613	909,300
2019-01-29	87.180	87.970	86.600	87.700	86.090	570,400
2019-01-28	85.410	86.760	85.260	86.740	85.148	541,800
2019-01-25	85.810	87.000	85.570	86.490	84.902	511,400
2019-01-24	84.910	85.520	84.650	85.140	83.577	355,600
2019-01-23	85.580	86.430	83.650	84.900	83.342	497,800
2019-01-22	85.560	85.830	83.540	84.570	83.018	502,300
2019-01-18	84.840	86.410	84.160	86.400	84.814	749,400
2019-01-17	82.650	84.720	82.650	84.330	82.782	370,300
2019-01-16	82.110	83.320	81.980	83.080	81.486	654,600
2019-01-15	81.890	83.170	81.010	82.360	80.780	471,400
2019-01-14	82.450	83.150	81.380	81.720	80.152	594,900
2019-01-11	81.790	83.610	81.450	83.510	81.908	927,800
2019-01-10	80.450	82.640	80.110	82.560	80.976	647,000
2019-01-09	79.000	81.230	78.680	80.790	79.240	761,300
2019-01-08	77.830	78.900	77.020	78.770	77.259	405,300
2019-01-07	75.890	77.780	75.710	76.720	75.248	601,800
2019-01-04	73.920	76.790	73.920	75.890	74.434	646,200
2019-01-03	76.430	76.930	72.160	72.790	71.394	824,000
2019-01-02	77.410	77.740	75.830	76.920	75.445	497,600
2018-12-31	77.930	78.610	77.470	78.550	77.043	414,800
2018-12-28	78.200	78.480	76.440	77.290	75.807	529,300
2018-12-27	74.450	77.500	73.950	77.500	76.013	552,000
2018-12-26	72.270	75.740	71.830	75.700	74.248	479,600
2018-12-24	73.430	73.700	71.870	71.870	70.491	362,900
2018-12-21	76.610	77.620	73.660	73.850	72.433	1,105,400
2018-12-20	77.710	78.190	75.670	76.400	74.935	993,700
2018-12-19	80.530	81.950	77.600	78.200	76.700	819,900
2018-12-18	81.400	82.170	79.410	80.620	79.074	811,500
2018-12-17	83.260	83.960	80.220	80.880	79.329	792,900
2018-12-14	85.140	85.220	83.000	83.730	82.124	717,300
2018-12-13	87.320	87.700	85.720	86.050	84.399	626,700
2018-12-12	86.640	88.380	86.340	86.990	85.321	468,200
2018-12-11	84.420	86.050	84.300	85.370	83.732	641,800
2018-12-10	83.880	84.110	81.480	82.990	81.398	684,400
2018-12-07	85.700	86.330	82.990	83.760	82.153	530,800
2018-12-06	84.790	86.100	83.900	86.020	84.370	635,800

← NewerPage 33 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.