Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	68.180	68.680	67.830	68.460	66.845	388,500
2017-09-26	68.920	69.060	67.510	68.180	66.572	547,300
2017-09-25	68.080	68.460	67.890	68.450	66.835	339,200
2017-09-22	68.140	68.330	67.800	68.170	66.562	378,900
2017-09-21	68.900	68.900	68.100	68.200	66.591	659,000
2017-09-20	69.090	69.240	68.650	68.990	67.362	562,300
2017-09-19	69.610	69.610	68.980	69.060	67.431	957,100
2017-09-18	69.300	69.560	68.920	69.480	67.841	757,700
2017-09-15	68.650	69.090	68.500	69.080	67.450	1,078,400
2017-09-14	68.450	68.860	68.360	68.720	67.099	934,100
2017-09-13	68.390	68.610	68.180	68.530	66.913	665,000
2017-09-12	68.430	68.660	68.220	68.560	66.943	1,586,300
2017-09-11	67.980	68.580	67.520	68.300	66.689	771,700
2017-09-08	67.840	68.260	67.440	67.650	66.054	660,700
2017-09-07	67.830	67.860	67.260	67.830	66.230	600,400
2017-09-06	67.500	67.780	67.270	67.590	65.995	557,500
2017-09-05	66.830	67.230	66.480	67.200	65.615	554,000
2017-09-01	67.040	67.230	66.790	66.990	65.410	746,300
2017-08-31	66.350	67.240	66.220	66.990	65.410	423,600
2017-08-30	65.870	66.380	65.820	66.190	64.628	439,600
2017-08-29	65.390	65.950	65.280	65.880	64.326	319,300
2017-08-28	65.640	66.040	65.390	65.710	64.160	318,100
2017-08-25	65.400	65.630	65.220	65.350	63.808	294,000
2017-08-24	65.130	65.520	64.880	65.180	63.642	295,900
2017-08-23	64.930	65.160	64.580	65.030	63.496	441,300
2017-08-22	64.350	65.090	64.180	64.940	63.408	435,000
2017-08-21	63.480	64.190	63.370	64.150	62.637	556,100
2017-08-18	63.560	63.960	63.110	63.470	61.973	403,200
2017-08-17	64.540	64.820	63.600	63.660	62.158	433,600
2017-08-16	64.430	64.930	64.140	64.640	63.115	516,200
2017-08-15	64.070	64.350	63.960	64.140	62.627	715,200
2017-08-14	64.460	64.660	63.790	64.000	62.490	570,800
2017-08-11	62.680	64.150	62.430	63.930	62.422	497,400
2017-08-10	63.910	64.000	62.900	62.950	61.465	638,900
2017-08-09	63.790	64.300	63.370	64.250	62.734	564,500
2017-08-08	65.740	66.110	63.850	64.030	62.519	894,900
2017-08-07	64.610	66.260	64.370	65.800	64.248	896,400
2017-08-04	66.000	66.000	63.030	64.290	62.773	1,510,700
2017-08-03	66.630	66.740	65.980	66.350	64.785	724,100
2017-08-02	66.550	66.850	66.250	66.720	65.146	467,600
2017-08-01	66.150	66.470	65.900	66.220	64.658	1,026,900
2017-07-31	66.160	66.410	65.750	65.830	64.277	606,200
2017-07-28	65.850	66.150	65.440	65.890	64.336	654,100
2017-07-27	66.360	66.410	65.570	65.790	64.238	810,000
2017-07-26	68.070	68.180	66.020	66.090	64.531	1,516,700
2017-07-25	69.520	69.610	68.170	68.230	66.620	706,200
2017-07-24	69.530	69.880	69.130	69.370	67.733	348,600
2017-07-21	69.360	69.790	69.290	69.520	67.880	388,700
2017-07-20	69.460	69.820	69.270	69.460	67.821	245,600
2017-07-19	69.670	69.920	69.290	69.390	67.753	411,200
2017-07-18	70.000	70.000	69.110	69.410	67.704	728,800
2017-07-17	69.520	70.160	69.180	69.940	68.221	594,200
2017-07-14	69.260	69.520	68.970	69.460	67.753	294,000
2017-07-13	68.920	69.380	68.470	69.250	67.548	578,200
2017-07-12	69.090	69.490	68.730	68.990	67.294	341,900
2017-07-11	68.600	68.910	68.070	68.670	66.982	466,400
2017-07-10	68.120	68.700	67.730	68.460	66.778	377,100
2017-07-07	67.650	68.080	67.650	67.970	66.300	469,000
2017-07-06	67.850	68.070	67.380	67.530	65.870	475,500
2017-07-05	67.900	68.410	67.730	68.250	66.573	424,800

← NewerPage 39 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.