Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	84.790	86.100	83.900	86.020	84.370	635,800
2018-12-04	90.710	90.710	86.460	86.660	84.998	617,700
2018-12-03	88.480	91.370	88.300	90.600	88.862	1,574,600
2018-11-30	86.770	87.370	86.170	87.060	85.390	631,200
2018-11-29	85.520	87.770	85.210	86.630	84.968	592,800
2018-11-28	83.370	85.910	83.370	85.850	84.203	608,700
2018-11-27	82.420	82.980	81.760	82.980	81.388	348,200
2018-11-26	82.540	82.930	81.620	82.760	81.173	382,900
2018-11-23	79.950	82.590	79.840	81.670	80.103	164,400
2018-11-21	81.490	82.500	80.830	80.910	79.358	330,300
2018-11-20	79.250	81.290	78.970	80.660	79.113	669,100
2018-11-19	82.000	82.300	79.840	80.060	78.524	939,800
2018-11-16	81.260	83.000	81.260	82.290	80.712	444,700
2018-11-15	79.110	81.960	78.720	81.650	80.084	733,600
2018-11-14	81.600	81.950	79.400	79.600	78.073	1,558,600
2018-11-13	82.470	83.180	81.000	81.240	79.682	591,000
2018-11-12	84.730	84.910	81.980	82.070	80.496	705,600
2018-11-09	85.220	85.940	84.000	85.060	83.428	594,400
2018-11-08	86.530	87.090	85.750	86.060	84.409	412,000
2018-11-07	84.510	86.960	84.510	86.940	85.272	538,700
2018-11-06	82.980	84.400	82.980	84.110	82.497	588,000
2018-11-05	83.610	83.950	80.970	83.020	81.428	704,400
2018-11-02	82.190	84.090	81.240	83.620	82.016	1,403,100
2018-11-01	80.000	82.500	78.570	81.800	80.231	2,929,500
2018-10-31	86.540	87.760	86.030	86.480	84.821	1,146,900
2018-10-30	84.160	85.780	83.750	85.680	84.036	810,100
2018-10-29	85.200	86.380	82.390	83.820	82.212	667,900
2018-10-26	82.920	84.740	81.960	83.990	82.379	634,600
2018-10-25	82.790	84.920	81.880	84.230	82.614	699,900
2018-10-24	85.760	87.080	81.890	82.030	80.457	827,800
2018-10-23	84.120	86.160	82.690	85.550	83.909	803,600
2018-10-22	86.450	86.830	85.000	86.010	84.360	672,900
2018-10-19	88.080	88.520	86.110	86.180	84.527	677,400
2018-10-18	89.760	90.110	87.350	87.810	86.126	757,300
2018-10-17	89.000	90.520	88.370	90.160	88.362	633,300
2018-10-16	86.540	89.390	86.290	89.280	87.499	613,700
2018-10-15	86.760	86.770	85.300	85.600	83.893	664,600
2018-10-12	86.000	87.320	85.710	86.960	85.226	701,500
2018-10-11	86.120	87.770	84.190	84.690	83.001	758,000
2018-10-10	90.500	91.710	86.040	86.150	84.432	1,320,600
2018-10-09	90.160	91.600	90.000	90.750	88.940	548,000
2018-10-08	91.560	91.650	89.290	90.700	88.891	697,900
2018-10-05	93.360	93.690	91.310	92.010	90.175	775,300
2018-10-04	96.000	96.000	92.990	93.460	91.596	746,000
2018-10-03	97.600	97.700	96.310	96.360	94.438	421,600
2018-10-02	96.530	97.470	96.020	97.020	95.085	413,200
2018-10-01	97.700	98.330	96.280	96.740	94.811	707,100
2018-09-28	96.830	97.770	96.830	97.270	95.330	433,500
2018-09-27	97.170	97.400	96.610	96.910	94.977	329,200
2018-09-26	96.670	97.590	96.260	96.810	94.879	338,300
2018-09-25	96.300	96.440	95.380	96.260	94.340	417,500
2018-09-24	96.580	96.600	95.470	96.290	94.370	427,900
2018-09-21	96.750	97.520	96.490	96.610	94.683	878,800
2018-09-20	96.560	96.700	96.130	96.580	94.654	374,100
2018-09-19	95.180	96.380	95.050	96.330	94.409	491,500
2018-09-18	94.810	95.480	94.470	94.960	93.066	436,600
2018-09-17	95.720	96.090	94.140	94.580	92.694	598,900
2018-09-14	96.320	96.790	95.300	95.740	93.831	494,900
2018-09-13	95.280	96.870	95.220	96.240	94.321	501,000
2018-09-12	94.530	95.180	94.100	94.930	93.037	437,600

← NewerPage 34 of 79 · 4,733 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.