Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	57.440	57.950	57.080	57.850	56.360	403,100
2017-04-05	57.460	57.980	57.220	57.260	55.785	677,500
2017-04-04	57.990	58.070	57.350	57.460	55.980	531,900
2017-04-03	58.030	58.400	57.840	58.000	56.506	689,800
2017-03-31	57.950	58.320	57.670	58.060	56.564	443,300
2017-03-30	57.770	58.190	57.770	57.910	56.418	381,100
2017-03-29	57.830	58.000	57.560	57.910	56.418	326,900
2017-03-28	58.120	58.260	57.580	57.960	56.467	679,500
2017-03-27	57.680	58.370	57.240	58.030	56.535	1,322,800
2017-03-24	57.570	58.080	57.380	57.520	56.038	598,200
2017-03-23	57.040	57.880	56.960	57.590	56.106	567,000
2017-03-22	57.260	57.470	56.810	57.190	55.717	551,200
2017-03-21	57.320	57.700	57.070	57.270	55.795	1,159,100
2017-03-20	57.270	57.320	56.790	57.140	55.668	981,800
2017-03-17	56.240	57.350	56.070	57.270	55.795	1,139,900
2017-03-16	56.480	56.810	55.550	56.120	54.674	940,400
2017-03-15	56.000	56.960	55.920	56.820	55.356	794,300
2017-03-14	55.730	55.880	55.410	55.820	54.382	437,700
2017-03-13	55.680	55.890	55.220	55.840	54.402	666,300
2017-03-10	54.970	55.760	54.880	55.590	54.158	843,400
2017-03-09	54.610	55.050	54.430	54.770	53.359	444,900
2017-03-08	54.100	54.650	54.010	54.390	52.989	383,200
2017-03-07	54.070	54.400	53.970	54.080	52.687	383,500
2017-03-06	54.580	54.750	54.240	54.280	52.882	587,600
2017-03-03	54.590	54.970	54.530	54.940	53.525	469,800
2017-03-02	55.090	55.460	54.570	54.620	53.213	714,600
2017-03-01	54.690	55.430	54.620	55.250	53.827	942,800
2017-02-28	54.770	54.920	54.210	54.260	52.862	588,000
2017-02-27	54.910	55.210	54.820	54.990	53.573	565,600
2017-02-24	54.780	55.130	54.660	55.040	53.622	971,900
2017-02-23	55.370	55.450	54.620	55.110	53.690	554,000
2017-02-22	55.490	55.680	55.180	55.200	53.778	425,200
2017-02-21	55.910	56.140	55.400	55.660	54.226	592,400
2017-02-17	55.130	55.940	55.130	55.940	54.499	405,300
2017-02-16	55.410	55.620	55.060	55.320	53.895	701,400
2017-02-15	54.330	55.670	54.250	55.550	54.119	1,078,200
2017-02-14	54.210	54.480	53.990	54.400	52.999	577,000
2017-02-13	54.020	54.540	54.000	54.390	52.989	561,800
2017-02-10	53.790	54.120	53.630	53.970	52.580	569,000
2017-02-09	53.210	54.180	53.160	53.730	52.346	603,100
2017-02-08	52.700	53.560	52.630	53.210	51.839	758,300
2017-02-07	52.360	53.050	52.250	52.690	51.333	811,000
2017-02-06	52.090	52.460	51.760	52.320	50.972	725,100
2017-02-03	51.000	53.670	50.590	52.170	50.826	2,022,500
2017-02-02	53.560	54.000	53.190	53.850	52.463	1,032,200
2017-02-01	53.150	53.960	53.100	53.760	52.375	742,200
2017-01-31	51.850	53.190	51.740	53.190	51.820	607,800
2017-01-30	52.220	52.260	51.420	51.800	50.466	588,100
2017-01-27	52.090	52.720	52.010	52.320	50.972	468,400
2017-01-26	52.290	52.460	51.720	52.060	50.719	437,500
2017-01-25	51.720	52.700	51.580	52.280	50.933	619,000
2017-01-24	52.000	52.230	51.060	51.570	50.242	686,500
2017-01-23	51.430	51.900	51.430	51.690	50.358	725,200
2017-01-20	52.250	52.360	51.630	51.710	50.378	470,100
2017-01-19	52.100	52.770	51.960	52.120	50.777	728,400
2017-01-18	52.910	53.040	52.290	52.430	51.079	705,900
2017-01-17	53.580	53.580	52.900	52.930	51.498	767,000
2017-01-13	53.010	54.060	53.010	53.900	52.442	778,600
2017-01-12	52.980	53.000	52.420	52.960	51.527	931,700
2017-01-11	53.160	53.580	52.360	53.040	51.605	629,600

← NewerPage 41 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.