Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	52.440	52.760	52.010	52.060	50.652	562,800
2016-10-12	53.660	53.730	52.870	52.880	51.450	555,100
2016-10-11	54.830	54.830	53.440	53.820	52.296	831,200
2016-10-10	56.090	56.210	55.400	55.460	53.890	656,300
2016-10-07	56.500	56.500	55.270	55.700	54.123	1,029,600
2016-10-06	56.190	56.440	55.750	56.430	54.832	795,500
2016-10-05	56.180	56.530	56.060	56.420	54.822	576,600
2016-10-04	55.620	56.200	55.620	55.770	54.191	702,500
2016-10-03	55.580	55.670	55.170	55.590	54.016	540,200
2016-09-30	55.230	56.340	55.220	56.110	54.521	536,300
2016-09-29	56.060	56.180	54.840	55.140	53.579	363,100
2016-09-28	56.040	56.220	55.700	56.160	54.570	595,800
2016-09-27	55.260	56.040	55.100	56.030	54.444	463,100
2016-09-26	55.180	55.750	54.920	55.230	53.666	613,600
2016-09-23	55.580	55.750	55.320	55.530	53.958	464,900
2016-09-22	54.860	55.750	54.750	55.610	54.035	885,100
2016-09-21	53.710	54.360	53.360	54.290	52.753	408,900
2016-09-20	53.980	54.330	53.150	53.320	51.810	718,600
2016-09-19	53.660	54.310	53.370	53.820	52.296	611,600
2016-09-16	53.250	53.660	52.930	53.320	51.810	1,353,700
2016-09-15	51.980	53.320	51.900	53.160	51.655	416,600
2016-09-14	52.080	52.550	51.680	51.940	50.469	272,600
2016-09-13	52.560	52.720	51.490	51.970	50.498	456,600
2016-09-12	52.080	53.160	52.000	53.030	51.528	541,200
2016-09-09	54.340	54.650	52.750	52.750	51.256	899,700
2016-09-08	54.480	54.930	54.340	54.850	53.297	645,800
2016-09-07	53.780	54.500	53.670	54.480	52.937	582,500
2016-09-06	53.470	53.780	53.400	53.770	52.248	491,400
2016-09-02	54.530	54.530	53.270	53.460	51.946	276,300
2016-09-01	53.270	53.530	52.990	53.260	51.752	490,000
2016-08-31	53.660	53.800	52.960	53.250	51.742	651,900
2016-08-30	54.490	54.620	53.660	53.760	52.238	371,100
2016-08-29	54.060	54.630	54.060	54.410	52.869	239,600
2016-08-26	54.190	54.730	53.840	54.070	52.539	271,600
2016-08-25	54.110	54.600	53.820	54.080	52.549	252,000
2016-08-24	55.810	55.860	54.030	54.090	52.558	589,700
2016-08-23	55.280	56.240	55.280	55.940	54.356	619,300
2016-08-22	55.270	55.290	54.940	55.100	53.540	351,100
2016-08-19	54.770	55.370	54.770	55.300	53.734	396,100
2016-08-18	54.750	54.990	54.400	54.960	53.404	387,800
2016-08-17	54.680	55.090	54.540	54.910	53.355	567,200
2016-08-16	54.390	54.820	54.380	54.710	53.161	464,800
2016-08-15	54.610	54.800	54.420	54.610	53.064	278,700
2016-08-12	54.620	54.620	54.250	54.410	52.869	201,000
2016-08-11	54.650	54.910	54.360	54.720	53.171	323,700
2016-08-10	54.830	54.830	54.200	54.540	52.996	587,900
2016-08-09	54.620	55.080	54.410	54.720	53.171	451,900
2016-08-08	54.800	54.990	54.270	54.590	53.044	562,700
2016-08-05	55.660	56.590	54.730	54.850	53.297	1,109,500
2016-08-04	55.850	55.980	55.490	55.720	54.142	487,400
2016-08-03	55.800	55.880	55.450	55.750	54.171	269,700
2016-08-02	56.530	56.630	55.430	55.910	54.327	327,400
2016-08-01	56.870	57.280	56.600	56.690	55.085	520,000
2016-07-29	55.560	57.000	55.560	56.920	55.308	704,700
2016-07-28	55.780	55.910	55.080	55.590	54.016	467,800
2016-07-27	55.410	55.970	55.290	55.810	54.230	306,000
2016-07-26	54.840	55.650	54.790	55.440	53.870	354,800
2016-07-25	55.190	55.580	54.530	54.790	53.239	247,100
2016-07-22	55.190	55.540	54.940	55.330	53.763	278,600
2016-07-21	55.590	55.860	54.980	55.190	53.627	434,500

← NewerPage 43 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.