Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	77.740	78.370	76.890	77.840	76.218	1,128,100
2018-06-14	79.080	79.080	78.170	78.340	76.708	729,600
2018-06-13	79.380	79.710	78.930	79.020	77.374	350,100
2018-06-12	79.000	79.650	78.950	79.390	77.736	273,000
2018-06-11	78.430	79.220	78.210	78.950	77.305	395,500
2018-06-08	78.210	78.460	77.920	78.300	76.669	332,100
2018-06-07	78.410	78.630	77.730	78.090	76.463	381,300
2018-06-06	76.730	78.310	76.450	78.310	76.678	463,400
2018-06-05	76.000	76.640	75.820	76.600	75.004	356,000
2018-06-04	75.550	76.260	75.330	76.000	74.417	517,600
2018-06-01	74.860	75.660	74.760	75.260	73.692	384,800
2018-05-31	74.430	74.990	74.080	74.330	72.781	566,300
2018-05-30	74.070	74.950	74.060	74.400	72.850	356,100
2018-05-29	73.580	74.060	72.900	73.660	72.125	818,100
2018-05-25	75.570	75.570	74.040	74.320	72.772	461,300
2018-05-24	76.100	76.280	75.540	75.620	74.044	343,900
2018-05-23	75.750	76.190	75.590	76.020	74.436	309,600
2018-05-22	76.320	76.910	76.070	76.170	74.583	518,800
2018-05-21	76.060	76.700	75.850	76.350	74.759	495,200
2018-05-18	74.440	75.580	74.380	75.470	73.898	390,000
2018-05-17	73.740	74.430	73.520	74.400	72.850	340,400
2018-05-16	73.950	74.360	73.610	73.790	72.253	674,900
2018-05-15	74.600	75.200	73.620	73.830	72.292	1,061,900
2018-05-14	75.800	76.690	75.700	76.220	74.632	432,600
2018-05-11	75.430	75.740	75.180	75.650	74.074	464,600
2018-05-10	74.170	75.500	74.170	75.300	73.731	481,700
2018-05-09	73.550	74.260	73.340	73.930	72.390	405,000
2018-05-08	73.180	73.670	72.970	73.550	72.018	537,400
2018-05-07	72.910	74.280	72.910	73.360	71.832	517,000
2018-05-04	71.830	73.230	71.450	72.820	71.303	496,500
2018-05-03	71.950	72.220	70.830	72.170	70.666	625,300
2018-05-02	72.490	73.330	71.910	72.170	70.666	1,108,500
2018-05-01	73.060	73.360	70.890	72.450	70.941	2,093,100
2018-04-30	74.500	74.780	73.300	73.360	71.832	633,800
2018-04-27	74.200	74.480	73.860	74.110	72.566	287,500
2018-04-26	73.330	74.530	73.190	74.200	72.654	428,000
2018-04-25	73.070	74.100	72.150	73.240	71.714	567,100
2018-04-24	73.670	74.780	72.260	73.020	71.499	598,200
2018-04-23	74.990	75.550	74.770	75.070	73.506	427,700
2018-04-20	75.260	75.470	74.280	74.600	73.046	505,300
2018-04-19	76.360	76.710	74.870	75.100	73.535	415,400
2018-04-18	76.030	77.020	75.810	76.400	74.808	313,900
2018-04-17	75.820	75.990	75.450	75.800	74.221	329,400
2018-04-16	75.180	75.700	74.760	75.370	73.800	276,200
2018-04-13	75.000	75.000	73.940	74.420	72.869	335,900
2018-04-12	74.660	75.080	74.370	74.560	73.007	690,000
2018-04-11	74.660	75.140	74.110	74.330	72.713	420,500
2018-04-10	74.980	75.870	74.550	75.430	73.789	639,400
2018-04-09	73.660	75.360	73.480	74.150	72.537	530,100
2018-04-06	75.410	75.870	72.760	73.200	71.607	511,600
2018-04-05	75.840	76.560	75.390	75.900	74.249	795,700
2018-04-04	74.330	75.680	73.460	75.500	73.857	690,500
2018-04-03	74.680	75.590	73.800	75.340	73.701	963,700
2018-04-02	75.620	75.620	73.350	74.080	72.468	976,500
2018-03-29	75.050	76.410	74.800	75.720	74.073	647,000
2018-03-28	75.820	76.010	74.600	74.870	73.241	547,300
2018-03-27	76.500	76.650	74.860	75.520	73.877	952,800
2018-03-26	75.160	76.420	74.100	76.280	74.620	843,500
2018-03-23	75.340	76.080	73.810	73.960	72.351	1,146,300
2018-03-22	76.370	76.860	74.980	75.240	73.603	616,000

← NewerPage 36 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.