Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	73.830	74.000	73.080	73.280	71.623	563,700
2017-12-20	73.920	74.050	73.240	73.650	71.984	542,700
2017-12-19	73.900	74.120	73.350	73.840	72.170	566,400
2017-12-18	72.310	73.240	72.310	73.160	71.505	531,000
2017-12-15	71.220	72.390	71.220	72.130	70.499	1,165,400
2017-12-14	71.350	71.710	70.440	70.830	69.228	708,100
2017-12-13	71.420	71.950	71.240	71.310	69.697	624,400
2017-12-12	70.840	71.200	70.620	71.120	69.511	546,800
2017-12-11	71.010	71.430	70.380	70.810	69.209	418,800
2017-12-08	70.280	71.310	70.150	71.030	69.424	760,600
2017-12-07	69.660	70.460	69.310	70.110	68.524	693,200
2017-12-06	69.460	69.700	69.210	69.540	67.967	616,100
2017-12-05	70.030	70.560	69.220	69.360	67.791	652,300
2017-12-04	73.300	73.300	69.780	69.780	68.202	879,500
2017-12-01	73.620	73.860	71.860	73.120	71.466	467,200
2017-11-30	73.520	73.980	73.060	73.680	72.014	1,005,400
2017-11-29	73.800	74.110	73.010	73.180	71.525	520,000
2017-11-28	73.860	73.960	73.170	73.800	72.131	457,100
2017-11-27	73.160	73.740	73.070	73.560	71.896	480,800
2017-11-24	73.260	73.370	73.000	73.360	71.701	248,400
2017-11-22	73.290	73.310	72.850	73.040	71.388	325,700
2017-11-21	72.840	73.430	72.580	73.260	71.603	925,300
2017-11-20	72.270	72.790	72.180	72.750	71.105	555,900
2017-11-17	72.050	72.460	71.680	72.310	70.675	614,100
2017-11-16	71.330	72.460	71.050	72.300	70.665	567,100
2017-11-15	71.490	71.680	70.870	71.130	69.521	883,700
2017-11-14	71.010	71.660	70.860	71.610	69.990	671,600
2017-11-13	70.950	71.500	70.820	71.270	69.658	512,200
2017-11-10	71.300	71.490	71.150	71.330	69.717	1,027,600
2017-11-09	70.890	71.520	70.670	71.460	69.844	523,800
2017-11-08	71.040	71.720	70.780	71.480	69.863	472,200
2017-11-07	70.690	71.160	70.380	71.130	69.521	971,400
2017-11-06	70.510	70.930	70.100	70.550	68.954	761,400
2017-11-03	72.070	72.280	70.370	70.620	69.023	863,700
2017-11-02	71.990	72.620	71.820	72.070	70.440	694,800
2017-11-01	72.750	73.050	72.270	72.270	70.635	519,000
2017-10-31	71.960	72.620	71.790	72.320	70.684	607,900
2017-10-30	72.400	72.820	71.600	71.830	70.205	508,300
2017-10-27	72.210	72.770	71.470	72.720	71.075	583,400
2017-10-26	71.470	72.250	71.050	72.100	70.469	613,800
2017-10-25	71.920	72.270	70.990	71.420	69.805	450,500
2017-10-24	71.920	71.930	71.110	71.610	69.990	614,500
2017-10-23	71.730	71.910	71.390	71.640	70.020	525,700
2017-10-20	71.590	71.940	71.320	71.730	70.108	461,600
2017-10-19	69.980	71.370	69.980	71.320	69.707	423,300
2017-10-18	70.700	70.770	70.140	70.190	68.534	556,900
2017-10-17	71.130	71.250	69.740	70.410	68.749	540,400
2017-10-16	71.630	71.790	71.140	71.250	69.569	404,300
2017-10-13	71.930	72.110	71.170	71.390	69.706	410,200
2017-10-12	71.540	72.000	71.330	71.810	70.116	708,100
2017-10-11	70.840	71.810	70.840	71.500	69.813	1,048,100
2017-10-10	70.680	70.990	70.400	70.880	69.208	351,100
2017-10-09	70.640	70.850	70.350	70.620	68.954	1,141,400
2017-10-06	70.150	70.610	70.070	70.610	68.944	300,600
2017-10-05	70.400	70.590	70.060	70.440	68.778	423,400
2017-10-04	70.100	70.270	69.860	70.200	68.544	595,400
2017-10-03	69.810	70.150	69.350	70.080	68.427	719,700
2017-10-02	69.200	69.760	69.050	69.470	67.831	611,100
2017-09-29	68.260	69.150	68.070	68.970	67.343	432,100
2017-09-28	68.320	68.550	67.870	68.340	66.728	330,700

← NewerPage 38 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.