Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	48.590	48.590	46.600	46.970	45.518	1,033,200
2016-01-27	48.850	49.650	48.220	48.610	47.107	872,700
2016-01-26	48.510	48.970	47.800	48.930	47.417	613,100
2016-01-25	48.850	49.130	48.240	48.390	46.894	464,500
2016-01-22	48.120	49.150	47.750	49.130	47.611	717,500
2016-01-21	48.210	48.240	47.270	47.520	46.051	638,600
2016-01-20	47.000	48.680	46.570	48.160	46.671	1,034,700
2016-01-19	48.120	48.120	46.920	47.770	46.293	622,800
2016-01-15	46.780	47.500	46.780	47.410	45.944	881,100
2016-01-14	47.360	48.490	47.040	48.100	46.613	765,800
2016-01-13	48.670	48.760	46.840	47.090	45.634	538,600
2016-01-12	48.170	48.680	47.750	48.550	46.981	733,400
2016-01-11	49.550	49.760	47.250	47.750	46.207	1,677,300
2016-01-08	50.270	50.750	49.270	49.320	47.726	866,700
2016-01-07	51.000	51.410	49.850	50.060	48.442	847,800
2016-01-06	52.100	52.860	52.020	52.250	50.562	2,087,800
2016-01-05	52.720	53.260	52.490	53.010	51.297	726,200
2016-01-04	52.790	52.810	51.720	52.430	50.736	911,500
2015-12-31	53.780	54.260	53.560	53.570	51.839	498,900
2015-12-30	54.250	54.310	53.920	53.930	52.187	352,900
2015-12-29	53.750	54.520	53.740	54.360	52.603	367,000
2015-12-28	53.300	53.560	52.950	53.540	51.810	259,900
2015-12-24	53.050	53.560	53.030	53.440	51.713	159,400
2015-12-23	52.820	53.190	52.570	53.060	51.345	336,800
2015-12-22	51.810	52.850	51.540	52.630	50.929	454,900
2015-12-21	51.470	52.020	51.300	51.550	49.884	719,000
2015-12-18	51.690	51.690	50.700	50.870	49.226	2,081,400
2015-12-17	52.650	52.820	51.930	51.940	50.262	568,700
2015-12-16	51.750	52.800	51.600	52.620	50.920	850,400
2015-12-15	51.500	51.800	51.300	51.390	49.729	1,022,400
2015-12-14	50.320	51.050	50.270	51.010	49.362	930,200
2015-12-11	49.730	50.600	49.500	50.280	48.655	656,600
2015-12-10	50.110	50.580	49.880	50.380	48.752	604,700
2015-12-09	50.450	51.050	49.990	50.250	48.626	659,000
2015-12-08	49.670	51.010	49.400	50.690	49.052	1,102,800
2015-12-07	52.030	52.220	51.190	51.410	49.749	579,400
2015-12-04	51.050	52.290	51.050	52.250	50.562	606,700
2015-12-03	51.410	51.910	50.580	50.890	49.245	756,300
2015-12-02	53.520	53.660	52.490	52.560	50.861	471,600
2015-12-01	53.460	53.690	53.010	53.660	51.926	509,200
2015-11-30	53.500	53.730	53.140	53.160	51.442	684,100
2015-11-27	53.220	53.760	53.070	53.580	51.849	212,500
2015-11-25	52.710	53.290	52.370	53.160	51.442	391,100
2015-11-24	52.310	52.750	52.010	52.540	50.842	535,700
2015-11-23	52.720	53.100	52.600	52.830	51.123	373,500
2015-11-20	52.900	53.000	52.580	52.670	50.968	1,678,100
2015-11-19	52.650	52.880	52.420	52.630	50.929	496,900
2015-11-18	51.700	52.670	51.580	52.590	50.891	828,400
2015-11-17	51.040	51.630	50.780	51.570	49.903	1,524,500
2015-11-16	50.590	51.170	50.310	51.010	49.362	1,359,500
2015-11-13	50.720	51.100	50.370	50.640	49.004	549,400
2015-11-12	51.400	51.690	50.670	50.680	49.042	556,400
2015-11-11	52.190	52.550	51.510	51.510	49.845	548,100
2015-11-10	51.610	52.400	51.400	52.180	50.494	659,400
2015-11-09	51.840	51.910	51.380	51.650	49.981	829,100
2015-11-06	51.380	53.300	51.380	51.940	50.262	850,000
2015-11-05	53.290	53.500	52.350	52.430	50.736	891,400
2015-11-04	52.860	53.340	52.730	53.210	51.490	621,100
2015-11-03	52.740	52.950	52.370	52.930	51.220	719,400
2015-11-02	51.740	53.120	51.530	52.910	51.200	627,500

← NewerPage 46 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.