Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	94.640	95.120	94.200	94.620	92.733	491,100
2018-09-10	94.340	95.800	94.160	95.120	93.223	448,700
2018-09-07	94.120	94.750	93.400	93.570	91.704	566,900
2018-09-06	92.900	94.760	92.730	94.410	92.527	581,500
2018-09-05	93.270	93.270	91.690	93.060	91.204	420,100
2018-09-04	92.000	92.630	90.890	92.460	90.616	596,400
2018-08-31	92.290	92.810	91.900	92.430	90.587	483,800
2018-08-30	90.880	93.150	90.110	92.600	90.753	1,077,700
2018-08-29	89.310	90.930	88.930	90.090	88.293	564,300
2018-08-28	88.660	89.860	88.620	89.210	87.431	934,600
2018-08-27	88.200	88.590	87.630	88.500	86.735	388,800
2018-08-24	86.110	87.720	85.870	87.490	85.745	425,000
2018-08-23	86.810	87.160	86.470	86.750	85.020	341,900
2018-08-22	86.060	87.020	86.000	86.840	85.108	471,000
2018-08-21	85.840	86.700	85.800	86.210	84.491	746,800
2018-08-20	85.390	85.920	85.390	85.630	83.922	620,200
2018-08-17	85.450	86.170	84.940	85.360	83.658	437,300
2018-08-16	84.730	85.380	84.380	85.190	83.491	526,300
2018-08-15	85.280	86.380	83.900	84.300	82.619	382,700
2018-08-14	84.550	85.760	84.550	85.630	83.922	623,300
2018-08-13	84.920	85.480	84.100	84.500	82.815	430,600
2018-08-10	85.150	85.700	84.710	84.920	83.226	365,000
2018-08-09	86.060	86.400	85.510	85.590	83.883	305,600
2018-08-08	86.550	86.610	85.980	86.090	84.373	392,300
2018-08-07	85.950	86.700	85.540	86.550	84.824	632,300
2018-08-06	85.940	86.430	85.300	85.660	83.952	628,800
2018-08-03	87.300	87.720	85.530	86.320	84.598	1,177,500
2018-08-02	81.550	86.960	80.510	86.550	84.824	2,854,900
2018-08-01	79.030	80.010	79.000	79.900	78.307	792,700
2018-07-31	78.120	79.320	78.120	79.180	77.601	470,400
2018-07-30	78.080	78.320	77.550	77.750	76.199	477,500
2018-07-27	79.470	79.470	77.830	78.130	76.572	581,000
2018-07-26	79.310	79.650	79.050	79.360	77.777	1,449,400
2018-07-25	78.820	79.440	78.200	79.230	77.650	1,004,000
2018-07-24	78.010	79.120	78.010	78.690	77.121	746,400
2018-07-23	78.010	78.230	77.490	77.610	76.062	539,800
2018-07-20	78.150	78.470	77.950	78.000	76.444	493,400
2018-07-19	76.910	78.830	76.910	78.400	76.836	1,034,300
2018-07-18	76.250	77.100	76.120	76.930	75.327	461,900
2018-07-17	75.090	76.490	75.090	76.370	74.779	499,700
2018-07-16	75.540	75.970	75.070	75.500	73.927	880,300
2018-07-13	75.540	75.970	74.270	75.670	74.093	678,000
2018-07-12	75.540	75.680	75.090	75.550	73.976	619,700
2018-07-11	75.440	75.510	74.660	75.030	73.467	462,000
2018-07-10	75.300	76.180	75.260	75.990	74.407	648,100
2018-07-09	74.660	75.720	74.450	75.380	73.809	451,500
2018-07-06	73.790	74.600	73.670	74.320	72.772	487,900
2018-07-05	73.460	73.880	72.760	73.780	72.243	879,200
2018-07-03	73.120	73.680	73.030	73.150	71.626	451,500
2018-07-02	72.700	72.820	71.950	72.590	71.078	684,800
2018-06-29	72.800	73.640	72.710	73.230	71.704	522,700
2018-06-28	72.000	72.580	71.310	72.390	70.882	434,700
2018-06-27	72.830	73.580	72.050	72.100	70.598	692,000
2018-06-26	72.850	73.250	72.560	72.820	71.303	675,500
2018-06-25	73.950	74.120	72.230	72.870	71.352	612,300
2018-06-22	74.610	74.830	74.130	74.360	72.811	592,100
2018-06-21	75.370	75.550	73.970	74.190	72.644	1,017,600
2018-06-20	76.340	76.740	75.300	75.470	73.898	334,000
2018-06-19	76.690	77.030	75.550	76.350	74.759	481,700
2018-06-18	77.590	77.670	76.820	77.530	75.915	394,400

← NewerPage 35 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.