Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	77.840	78.410	77.100	77.200	75.520	400,800
2018-03-20	77.050	77.910	76.900	77.670	75.980	461,800
2018-03-19	77.290	77.520	76.050	76.890	75.217	557,500
2018-03-16	77.630	78.340	77.290	77.340	75.657	1,189,600
2018-03-15	77.150	77.980	76.950	77.600	75.912	456,900
2018-03-14	78.300	78.780	76.800	77.090	75.413	447,200
2018-03-13	79.270	79.340	77.850	78.080	76.381	363,600
2018-03-12	79.330	79.820	78.510	78.780	77.066	604,800
2018-03-09	77.620	79.270	77.290	79.220	77.496	679,900
2018-03-08	77.090	77.370	76.230	77.200	75.520	579,400
2018-03-07	74.840	77.170	74.840	77.000	75.325	590,100
2018-03-06	74.620	75.640	74.480	75.610	73.965	636,800
2018-03-05	74.070	74.760	73.060	74.510	72.889	728,600
2018-03-02	73.690	74.900	73.400	74.730	73.104	562,000
2018-03-01	76.370	76.540	73.630	74.270	72.654	644,200
2018-02-28	77.110	77.960	76.290	76.340	74.679	492,600
2018-02-27	77.670	77.930	76.880	76.950	75.276	748,000
2018-02-26	77.310	78.080	77.110	77.870	76.176	569,800
2018-02-23	76.230	77.080	75.370	77.020	75.344	374,200
2018-02-22	76.660	76.760	75.640	75.960	74.307	638,600
2018-02-21	75.820	77.740	75.730	76.180	74.523	568,300
2018-02-20	76.180	76.730	75.450	75.870	74.219	746,100
2018-02-16	76.240	76.980	76.100	76.390	74.728	553,400
2018-02-15	76.260	76.700	75.440	76.430	74.767	603,900
2018-02-14	73.650	75.560	73.650	75.460	73.818	560,300
2018-02-13	74.120	74.320	73.700	74.220	72.605	516,100
2018-02-12	73.710	74.980	72.790	74.500	72.879	947,100
2018-02-09	73.170	73.660	70.740	72.830	71.245	1,213,000
2018-02-08	75.440	75.740	72.000	72.060	70.492	1,110,500
2018-02-07	75.410	76.780	75.020	75.770	74.121	1,114,200
2018-02-06	73.250	76.570	73.000	76.000	74.346	1,614,700
2018-02-05	77.390	78.260	74.780	74.780	73.153	1,008,800
2018-02-02	79.440	79.800	78.060	78.080	76.381	624,500
2018-02-01	79.870	80.260	78.830	80.020	78.279	719,200
2018-01-31	81.620	82.200	79.850	80.160	78.416	577,700
2018-01-30	81.310	81.720	80.860	81.050	79.287	776,000
2018-01-29	82.360	82.840	81.380	82.180	80.392	921,700
2018-01-26	83.660	84.490	81.650	82.750	80.950	1,507,800
2018-01-25	81.950	83.570	81.950	82.750	80.950	1,152,500
2018-01-24	81.680	82.240	81.050	81.420	79.649	708,200
2018-01-23	81.400	82.020	81.090	81.430	79.658	715,500
2018-01-22	81.070	81.300	80.330	81.200	79.433	548,100
2018-01-19	80.000	80.900	79.830	80.860	79.101	499,400
2018-01-18	79.490	79.890	78.630	79.540	77.809	584,400
2018-01-17	79.140	79.800	78.490	79.650	77.849	571,800
2018-01-16	79.240	79.750	78.170	78.530	76.754	529,700
2018-01-12	77.550	79.020	77.350	78.890	77.106	448,700
2018-01-11	77.240	77.670	76.790	77.620	75.864	279,000
2018-01-10	77.480	77.770	76.520	77.140	75.395	461,000
2018-01-09	77.100	78.190	76.910	77.900	76.138	431,500
2018-01-08	76.750	76.820	76.070	76.770	75.034	700,100
2018-01-05	76.480	77.010	76.020	76.940	75.200	558,300
2018-01-04	76.100	76.560	75.440	76.360	74.633	818,500
2018-01-03	74.150	76.200	73.890	76.160	74.437	578,700
2018-01-02	73.710	73.940	73.270	73.910	72.238	768,500
2017-12-29	73.700	73.700	73.100	73.120	71.466	333,000
2017-12-28	73.200	73.470	72.830	73.420	71.759	205,300
2017-12-27	73.160	73.260	73.000	73.090	71.437	565,700
2017-12-26	73.070	73.220	72.580	73.050	71.398	207,600
2017-12-22	73.210	73.290	72.560	73.050	71.398	506,500

← NewerPage 37 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.