Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	53.740	53.740	53.320	53.340	51.897	679,500
2017-01-09	53.140	53.870	53.140	53.550	52.102	705,800
2017-01-06	52.660	53.550	52.620	53.110	51.673	1,180,100
2017-01-05	53.260	53.450	52.580	52.730	51.304	574,500
2017-01-04	53.180	53.580	52.870	53.300	51.858	497,300
2017-01-03	52.350	53.130	52.290	52.990	51.557	625,400
2016-12-30	52.420	52.480	51.950	52.150	50.739	355,800
2016-12-29	52.310	52.510	52.100	52.180	50.769	356,000
2016-12-28	52.850	52.850	52.130	52.190	50.778	290,900
2016-12-27	52.680	52.880	52.440	52.680	51.255	365,000
2016-12-23	52.410	52.720	52.190	52.660	51.236	312,200
2016-12-22	52.880	53.280	52.170	52.340	50.924	970,100
2016-12-21	53.370	53.650	52.960	53.090	51.654	952,000
2016-12-20	53.480	53.730	53.380	53.520	52.072	401,200
2016-12-19	53.860	54.360	53.370	53.440	51.994	776,300
2016-12-16	54.030	54.230	53.720	53.870	52.413	2,099,900
2016-12-15	53.360	54.060	53.330	53.990	52.530	638,200
2016-12-14	54.080	54.190	53.350	53.560	52.111	1,014,100
2016-12-13	53.540	54.160	53.450	54.010	52.549	635,200
2016-12-12	53.260	53.740	53.000	53.560	52.111	774,600
2016-12-09	53.000	53.800	53.000	53.560	52.111	526,800
2016-12-08	52.630	53.340	52.460	53.050	51.615	583,900
2016-12-07	52.000	52.760	51.880	52.740	51.313	968,200
2016-12-06	51.180	52.140	50.890	52.100	50.691	448,200
2016-12-05	51.410	51.520	50.830	51.150	49.766	481,800
2016-12-02	50.740	51.390	50.510	50.990	49.611	470,900
2016-12-01	50.760	51.190	50.670	50.740	49.368	788,000
2016-11-30	51.350	51.610	50.610	50.720	49.348	602,900
2016-11-29	50.820	51.770	50.820	51.170	49.786	469,500
2016-11-28	51.510	51.510	50.910	50.940	49.562	641,800
2016-11-25	52.060	52.540	51.260	51.540	50.146	311,400
2016-11-23	50.090	51.940	50.090	51.910	50.506	530,900
2016-11-22	50.580	50.730	50.290	50.660	49.290	629,700
2016-11-21	50.040	50.580	50.040	50.580	49.212	533,400
2016-11-18	50.880	51.110	49.720	49.950	48.599	740,600
2016-11-17	51.460	51.600	50.730	50.940	49.562	497,000
2016-11-16	50.880	52.310	50.880	51.460	50.068	1,079,900
2016-11-15	50.370	51.100	50.080	50.920	49.543	774,100
2016-11-14	50.950	51.360	50.210	50.270	48.910	975,500
2016-11-11	50.920	51.340	50.580	50.900	49.523	974,400
2016-11-10	52.280	52.280	50.960	51.210	49.825	1,116,500
2016-11-09	52.030	52.030	49.580	50.790	49.416	810,100
2016-11-08	47.920	51.140	45.350	50.720	49.348	1,734,900
2016-11-07	52.070	52.490	51.660	51.870	50.467	769,600
2016-11-04	50.370	51.710	50.370	51.070	49.689	713,200
2016-11-03	49.930	50.400	49.930	50.170	48.813	470,900
2016-11-02	50.320	50.730	50.010	50.020	48.667	523,700
2016-11-01	51.130	51.130	49.940	50.520	49.153	468,000
2016-10-31	50.860	51.090	50.740	50.890	49.513	501,900
2016-10-28	50.820	51.230	50.590	50.800	49.426	550,900
2016-10-27	50.920	51.320	50.840	50.910	49.533	617,800
2016-10-26	50.940	51.410	50.410	50.610	49.241	1,090,000
2016-10-25	52.740	52.740	50.930	51.160	49.776	1,489,900
2016-10-24	53.000	53.240	52.870	53.080	51.644	387,800
2016-10-21	52.500	52.710	52.020	52.690	51.265	419,800
2016-10-20	52.800	53.010	52.630	52.930	51.498	349,000
2016-10-19	52.670	52.860	52.350	52.810	51.382	327,100
2016-10-18	52.470	52.580	52.070	52.490	51.070	490,200
2016-10-17	52.140	52.140	51.630	51.810	50.409	672,100
2016-10-14	52.430	52.450	51.620	52.110	50.700	847,900

← NewerPage 42 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.