Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	55.360	55.780	55.160	55.650	54.074	250,100
2016-07-19	55.080	55.240	54.620	55.080	53.520	374,000
2016-07-18	55.410	55.410	54.890	55.230	53.666	442,300
2016-07-15	56.120	56.160	55.290	55.380	53.812	393,600
2016-07-14	56.170	56.190	55.770	55.890	54.307	793,400
2016-07-13	54.850	55.690	54.850	55.670	54.094	842,600
2016-07-12	54.330	54.920	54.140	54.750	53.132	428,300
2016-07-11	54.270	54.460	53.930	53.960	52.365	456,000
2016-07-08	53.020	54.040	53.010	53.950	52.355	653,800
2016-07-07	52.520	52.770	52.450	52.590	51.036	559,300
2016-07-06	51.940	52.570	51.830	52.450	50.900	974,900
2016-07-05	52.330	52.330	51.920	52.050	50.512	586,900
2016-07-01	52.430	53.390	52.200	52.660	51.104	555,400
2016-06-30	51.600	52.430	51.500	52.420	50.871	509,200
2016-06-29	51.370	51.910	50.990	51.620	50.094	387,300
2016-06-28	50.790	51.070	50.300	50.860	49.357	586,300
2016-06-27	51.100	51.560	50.260	50.440	48.949	880,800
2016-06-24	52.020	52.720	51.670	51.870	50.337	1,251,400
2016-06-23	53.690	54.240	53.460	54.230	52.627	625,600
2016-06-22	53.090	53.680	52.880	53.240	51.666	521,200
2016-06-21	53.150	53.260	52.610	52.930	51.366	456,900
2016-06-20	53.000	53.690	52.950	53.150	51.579	469,800
2016-06-17	52.720	52.830	52.040	52.350	50.803	697,300
2016-06-16	52.670	52.870	52.270	52.730	51.171	343,400
2016-06-15	53.450	53.620	52.830	52.900	51.336	431,900
2016-06-14	52.940	53.300	52.800	53.250	51.676	571,000
2016-06-13	53.440	53.810	53.100	53.100	51.531	584,200
2016-06-10	53.920	54.170	53.530	53.690	52.103	1,101,600
2016-06-09	54.810	54.920	54.200	54.290	52.685	677,100
2016-06-08	54.230	55.000	54.000	54.990	53.365	2,757,500
2016-06-07	54.790	54.790	54.000	54.340	52.734	606,300
2016-06-06	54.630	54.770	54.360	54.640	53.025	646,300
2016-06-03	54.800	54.800	54.010	54.580	52.967	516,200
2016-06-02	54.810	55.120	54.460	54.920	53.297	706,600
2016-06-01	54.520	54.890	54.380	54.820	53.200	1,173,800
2016-05-31	55.120	55.190	54.630	54.750	53.132	810,300
2016-05-27	54.980	55.240	54.690	54.990	53.365	935,100
2016-05-26	55.550	56.120	54.920	54.970	53.345	751,200
2016-05-25	55.300	56.070	55.030	55.560	53.918	837,100
2016-05-24	54.200	55.160	53.950	54.980	53.355	815,600
2016-05-23	54.040	54.280	53.800	53.900	52.307	366,300
2016-05-20	54.380	54.430	53.600	53.950	52.355	842,900
2016-05-19	53.800	54.020	53.170	53.970	52.375	695,300
2016-05-18	54.440	54.650	53.790	54.230	52.627	1,606,400
2016-05-17	54.920	54.980	54.120	54.420	52.812	546,500
2016-05-16	54.560	55.060	54.550	54.950	53.326	545,600
2016-05-13	54.300	55.060	54.000	54.450	52.841	516,500
2016-05-12	54.520	54.640	53.910	54.480	52.870	442,600
2016-05-11	54.740	55.060	53.930	54.480	52.870	640,500
2016-05-10	54.060	54.950	53.180	54.910	53.287	703,200
2016-05-09	54.370	54.970	53.900	53.960	52.365	732,800
2016-05-06	51.880	55.000	51.880	54.230	52.627	1,592,800
2016-05-05	50.250	50.780	50.060	50.760	49.260	636,400
2016-05-04	51.050	51.200	50.120	50.230	48.745	722,400
2016-05-03	51.210	51.440	50.540	51.410	49.890	698,300
2016-05-02	50.660	51.690	50.300	51.660	50.133	409,500
2016-04-29	50.460	50.530	49.770	50.420	48.930	503,300
2016-04-28	51.140	51.600	50.640	50.840	49.337	280,800
2016-04-27	50.960	51.660	50.630	51.460	49.939	465,300
2016-04-26	51.530	51.530	50.750	50.960	49.454	484,500

← NewerPage 44 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.