Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	51.190	51.630	51.030	51.410	49.890	291,100
2016-04-22	51.510	51.750	51.190	51.590	50.065	308,200
2016-04-21	51.350	51.780	50.970	51.420	49.900	270,300
2016-04-20	50.660	51.480	50.370	51.350	49.832	437,400
2016-04-19	51.150	51.370	50.640	50.740	49.240	458,000
2016-04-18	50.790	51.420	50.650	51.330	49.813	358,200
2016-04-15	50.680	50.940	50.350	50.880	49.376	416,900
2016-04-14	50.910	51.220	50.560	50.640	49.143	402,800
2016-04-13	50.150	50.870	49.770	50.710	49.211	549,900
2016-04-12	49.800	50.340	49.760	49.900	48.357	327,800
2016-04-11	50.290	50.550	49.760	49.800	48.260	370,400
2016-04-08	49.910	50.300	49.510	50.000	48.454	543,500
2016-04-07	49.960	50.180	49.050	49.260	47.737	811,100
2016-04-06	48.660	50.280	48.640	50.270	48.716	630,400
2016-04-05	49.130	49.500	48.470	48.580	47.078	848,300
2016-04-04	50.290	50.990	50.050	50.160	48.609	636,500
2016-04-01	49.030	50.460	48.970	50.340	48.784	596,800
2016-03-31	49.210	49.910	48.990	49.460	47.931	684,100
2016-03-30	49.670	49.910	49.220	49.340	47.814	403,000
2016-03-29	48.360	49.390	48.190	49.330	47.805	625,300
2016-03-28	48.560	48.670	47.800	48.300	46.807	696,400
2016-03-24	48.490	48.710	47.990	48.420	46.923	423,700
2016-03-23	48.790	49.070	48.600	48.650	47.146	841,400
2016-03-22	48.100	48.970	47.990	48.680	47.175	420,600
2016-03-21	48.740	48.980	48.440	48.450	46.952	451,400
2016-03-18	47.590	49.440	47.470	48.930	47.417	1,395,800
2016-03-17	48.000	48.130	47.080	47.510	46.041	669,300
2016-03-16	47.610	47.990	47.230	47.950	46.467	752,300
2016-03-15	48.110	48.310	47.580	47.700	46.225	615,400
2016-03-14	48.490	48.750	48.110	48.520	47.020	403,400
2016-03-11	48.190	48.730	47.770	48.710	47.204	738,200
2016-03-10	48.020	48.230	47.300	47.640	46.167	702,800
2016-03-09	47.960	48.030	47.560	47.790	46.312	913,500
2016-03-08	48.650	48.730	47.530	47.630	46.157	774,300
2016-03-07	48.490	49.410	48.370	48.870	47.359	1,022,800
2016-03-04	48.960	49.240	48.710	48.820	47.311	739,600
2016-03-03	49.200	49.250	48.430	48.940	47.427	883,500
2016-03-02	47.910	49.450	47.720	49.160	47.640	1,669,900
2016-03-01	47.310	47.970	47.270	47.960	46.477	1,430,900
2016-02-29	47.840	48.200	47.260	47.260	45.799	937,500
2016-02-26	47.730	48.300	47.650	47.950	46.467	1,087,500
2016-02-25	47.280	47.940	47.120	47.620	46.148	915,000
2016-02-24	46.750	47.670	46.590	47.370	45.905	892,600
2016-02-23	47.540	48.140	47.000	47.200	45.741	1,015,900
2016-02-22	47.400	47.990	47.030	47.790	46.312	1,200,300
2016-02-19	45.570	47.040	45.430	46.970	45.518	2,934,700
2016-02-18	45.690	46.570	45.490	45.680	44.268	891,500
2016-02-17	45.900	46.260	45.600	45.700	44.287	1,240,900
2016-02-16	44.980	46.090	44.810	45.670	44.258	1,185,900
2016-02-12	44.400	44.590	43.590	44.410	43.037	1,273,000
2016-02-11	43.180	43.680	42.810	43.410	42.068	1,517,800
2016-02-10	42.850	44.970	42.680	43.990	42.630	1,335,700
2016-02-09	40.910	43.190	40.410	42.470	41.157	1,377,300
2016-02-08	42.650	42.980	41.020	41.450	40.168	1,330,400
2016-02-05	42.460	45.200	39.500	43.260	41.922	3,343,700
2016-02-04	46.710	47.430	46.180	46.580	45.140	1,119,400
2016-02-03	47.710	47.710	45.750	46.800	45.353	1,043,700
2016-02-02	47.680	47.930	47.180	47.530	46.060	753,800
2016-02-01	48.110	48.510	47.280	48.230	46.739	1,583,400
2016-01-29	47.170	48.340	47.060	48.320	46.826	1,193,700

← NewerPage 45 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.