Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	68.400	69.190	67.710	67.730	66.065	699,200
2017-06-30	67.960	68.520	67.960	68.140	66.465	348,800
2017-06-29	68.290	68.290	67.250	67.730	66.065	654,700
2017-06-28	67.990	68.660	67.870	68.280	66.602	360,200
2017-06-27	67.970	68.240	67.520	67.550	65.890	504,100
2017-06-26	68.360	68.630	68.080	68.100	66.426	557,700
2017-06-23	68.190	68.510	67.530	68.450	66.768	945,600
2017-06-22	68.120	68.120	67.310	67.800	66.134	902,400
2017-06-21	68.090	68.430	67.720	68.130	66.456	710,800
2017-06-20	67.740	68.910	67.230	68.100	66.426	1,055,700
2017-06-19	64.750	67.730	64.750	67.730	66.065	2,241,900
2017-06-16	63.960	64.350	63.500	63.570	62.008	960,600
2017-06-15	63.680	63.980	63.450	63.860	62.291	466,300
2017-06-14	64.340	64.380	63.730	64.020	62.447	345,900
2017-06-13	63.790	64.460	63.770	64.130	62.554	322,900
2017-06-12	63.610	63.900	63.160	63.700	62.134	528,400
2017-06-09	64.180	64.520	63.620	63.910	62.339	505,300
2017-06-08	64.700	64.790	63.890	64.220	62.642	358,000
2017-06-07	64.810	65.020	64.190	64.700	63.110	496,600
2017-06-06	64.760	65.350	64.700	64.750	63.159	662,400
2017-06-05	64.800	65.070	64.580	64.880	63.285	468,100
2017-06-02	64.020	64.950	63.960	64.870	63.276	410,500
2017-06-01	63.100	64.090	62.950	63.980	62.408	862,200
2017-05-31	63.000	63.150	62.720	63.060	61.510	418,800
2017-05-30	62.750	62.990	62.620	62.960	61.413	278,400
2017-05-26	62.770	63.030	62.760	62.800	61.257	504,300
2017-05-25	62.380	62.850	62.280	62.800	61.257	331,500
2017-05-24	62.140	62.450	61.890	62.400	60.866	273,900
2017-05-23	62.590	62.900	61.910	62.060	60.535	392,100
2017-05-22	62.050	62.230	61.780	62.170	60.642	392,700
2017-05-19	61.910	62.310	61.500	61.990	60.467	528,400
2017-05-18	61.620	62.240	61.570	61.660	60.145	630,000
2017-05-17	62.540	62.540	61.380	61.610	60.096	780,600
2017-05-16	62.820	62.900	62.200	62.540	61.003	706,500
2017-05-15	62.350	62.820	62.270	62.760	61.218	756,600
2017-05-12	62.550	62.920	62.330	62.380	60.847	796,900
2017-05-11	62.380	62.650	62.100	62.560	61.023	405,700
2017-05-10	62.570	62.740	62.060	62.670	61.130	499,800
2017-05-09	61.860	62.680	61.560	62.560	61.023	692,200
2017-05-08	61.600	62.040	61.270	61.890	60.369	590,500
2017-05-05	61.110	61.980	60.120	61.600	60.086	1,397,900
2017-05-04	59.630	60.760	59.630	60.490	59.003	649,900
2017-05-03	59.660	59.780	59.050	59.640	58.174	456,700
2017-05-02	60.000	60.510	59.340	59.640	58.174	529,700
2017-05-01	59.750	60.070	59.520	59.930	58.457	561,100
2017-04-28	59.920	59.970	59.070	59.410	57.950	513,000
2017-04-27	60.000	60.350	59.720	59.910	58.438	827,200
2017-04-26	58.790	60.010	58.730	59.980	58.506	1,145,700
2017-04-25	58.500	59.030	58.030	58.650	57.209	499,900
2017-04-24	58.020	58.360	57.880	58.210	56.779	361,700
2017-04-21	57.240	57.430	56.980	57.220	55.814	648,100
2017-04-20	57.590	57.590	56.970	57.240	55.833	909,200
2017-04-19	56.920	57.670	56.210	57.410	55.999	632,300
2017-04-18	57.550	57.800	57.030	57.600	56.184	528,300
2017-04-17	57.250	57.840	57.110	57.780	56.360	496,200
2017-04-13	57.070	57.420	56.910	56.950	55.550	501,100
2017-04-12	57.540	57.630	56.980	57.130	55.726	589,200
2017-04-11	57.500	57.730	57.090	57.460	56.048	363,100
2017-04-10	57.840	58.080	57.590	57.630	56.145	313,500
2017-04-07	57.720	58.030	57.610	57.850	56.360	463,100

← NewerPage 40 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.