Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	51.220	51.970	51.130	51.640	49.971	726,800
2015-10-29	51.090	51.310	50.610	51.150	49.497	592,000
2015-10-28	50.070	51.000	49.900	50.990	49.342	340,500
2015-10-27	49.690	50.200	49.550	50.070	48.452	795,200
2015-10-26	50.250	50.310	49.740	49.870	48.258	436,000
2015-10-23	49.320	50.390	49.090	50.320	48.694	523,600
2015-10-22	48.980	49.440	48.710	48.990	47.407	791,000
2015-10-21	49.230	49.250	48.570	48.800	47.223	551,500
2015-10-20	48.780	49.110	48.560	48.970	47.388	565,500
2015-10-19	48.520	48.900	48.300	48.880	47.300	475,900
2015-10-16	48.360	48.610	48.020	48.590	47.020	459,300
2015-10-15	47.150	48.260	47.120	48.250	46.691	399,700
2015-10-14	47.620	47.830	47.040	47.160	45.636	384,300
2015-10-13	47.950	48.420	47.500	47.590	45.984	463,200
2015-10-12	48.060	48.270	47.710	48.210	46.583	382,400
2015-10-09	47.860	48.280	47.810	48.190	46.564	339,400
2015-10-08	47.350	47.990	47.130	47.880	46.265	437,000
2015-10-07	46.970	47.870	46.870	47.530	45.926	846,000
2015-10-06	46.550	46.880	46.270	46.740	45.163	822,700
2015-10-05	46.730	47.090	46.350	46.800	45.221	546,400
2015-10-02	44.780	46.440	44.710	46.430	44.864	516,100
2015-10-01	45.910	46.090	45.060	45.430	43.897	764,900
2015-09-30	45.790	46.220	45.220	45.960	44.409	681,700
2015-09-29	44.450	45.480	44.370	45.290	43.762	1,227,400
2015-09-28	45.510	45.580	44.130	44.450	42.950	1,114,300
2015-09-25	46.290	46.480	45.450	45.750	44.206	993,000
2015-09-24	46.100	46.130	45.560	45.930	44.380	691,000
2015-09-23	46.460	46.780	46.290	46.520	44.950	475,300
2015-09-22	46.270	46.530	45.970	46.480	44.912	813,900
2015-09-21	47.650	47.800	46.670	46.840	45.260	640,100
2015-09-18	48.520	48.640	47.280	47.370	45.772	1,193,400
2015-09-17	48.630	49.670	48.600	49.030	47.376	482,600
2015-09-16	48.450	48.920	48.200	48.630	46.989	482,400
2015-09-15	47.920	48.580	47.630	48.410	46.777	440,300
2015-09-14	47.940	48.020	47.380	47.760	46.149	392,300
2015-09-11	47.290	47.990	47.080	47.940	46.323	330,000
2015-09-10	47.090	47.730	47.040	47.450	45.849	667,800
2015-09-09	48.520	48.650	47.220	47.350	45.752	448,100
2015-09-08	48.240	48.250	47.590	48.230	46.603	543,600
2015-09-04	47.250	47.750	47.050	47.350	45.752	636,900
2015-09-03	47.620	48.420	47.590	47.950	46.332	843,000
2015-09-02	47.000	47.560	46.570	47.560	45.955	666,000
2015-09-01	47.740	47.900	46.230	46.420	44.854	1,372,600
2015-08-31	49.210	49.370	48.410	48.680	47.038	1,240,800
2015-08-28	49.230	49.560	48.830	49.480	47.811	694,700
2015-08-27	48.250	49.520	48.230	49.440	47.772	900,100
2015-08-26	46.930	48.120	46.370	48.040	46.419	1,169,900
2015-08-25	47.160	47.210	45.970	46.020	44.467	1,442,600
2015-08-24	45.590	47.380	45.080	45.950	44.400	1,289,300
2015-08-21	48.860	48.920	47.700	47.710	46.100	1,145,600
2015-08-20	49.520	49.630	49.080	49.140	47.482	841,600
2015-08-19	50.260	50.260	49.620	49.810	48.129	525,800
2015-08-18	50.300	50.780	50.220	50.540	48.835	444,500
2015-08-17	50.380	50.490	50.120	50.330	48.632	866,100
2015-08-14	50.530	50.640	50.140	50.520	48.816	593,200
2015-08-13	50.350	50.650	49.980	50.330	48.632	788,400
2015-08-12	50.340	50.340	49.050	50.080	48.390	1,034,900
2015-08-11	51.220	51.420	50.420	50.700	48.989	613,500
2015-08-10	51.490	51.870	51.290	51.590	49.849	451,000
2015-08-07	51.560	51.560	50.620	51.200	49.473	531,900

← NewerPage 47 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.