Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	52.990	52.990	51.510	51.620	49.878	398,500
2015-08-05	53.230	53.720	52.830	52.850	51.067	641,200
2015-08-04	52.540	53.140	52.460	52.920	51.135	732,300
2015-08-03	52.960	53.170	52.290	52.500	50.729	963,600
2015-07-31	51.700	53.220	51.310	52.920	51.135	913,900
2015-07-30	50.560	51.540	50.200	51.420	49.685	1,085,900
2015-07-29	50.750	51.080	50.590	50.750	49.038	955,800
2015-07-28	50.760	50.910	50.330	50.700	48.989	1,528,200
2015-07-27	50.790	50.860	50.170	50.430	48.729	589,400
2015-07-24	51.450	51.670	50.850	50.890	49.173	734,700
2015-07-23	51.910	52.070	51.540	51.630	49.888	637,400
2015-07-22	51.850	52.120	51.430	51.900	50.149	710,600
2015-07-21	52.240	52.360	51.640	51.890	50.139	630,600
2015-07-20	52.350	52.650	52.180	52.250	50.487	1,110,800
2015-07-17	52.300	52.730	52.210	52.280	50.516	1,007,100
2015-07-16	52.830	52.830	52.090	52.350	50.584	904,100
2015-07-15	53.140	53.430	52.460	52.530	50.758	535,300
2015-07-14	52.140	53.350	51.870	53.000	51.144	1,442,500
2015-07-13	51.880	52.220	51.680	52.030	50.208	735,100
2015-07-10	51.590	51.710	51.290	51.530	49.726	633,100
2015-07-09	51.560	51.770	51.000	51.020	49.234	628,400
2015-07-08	51.870	51.930	50.900	50.990	49.205	620,000
2015-07-07	52.490	52.490	51.530	52.180	50.353	1,044,000
2015-07-06	51.930	52.360	51.750	52.210	50.382	1,242,400
2015-07-02	52.660	52.840	52.080	52.240	50.411	786,500
2015-07-01	53.040	53.120	52.420	52.490	50.652	1,039,000
2015-06-30	53.630	53.930	52.630	52.640	50.797	836,400
2015-06-29	53.910	54.130	52.750	52.830	50.980	441,600
2015-06-26	54.140	54.450	53.910	54.290	52.389	512,300
2015-06-25	53.600	54.090	53.190	54.010	52.119	648,600
2015-06-24	53.660	54.000	53.400	53.520	51.646	459,400
2015-06-23	53.910	54.160	53.540	53.760	51.878	842,000
2015-06-22	54.090	54.140	53.900	53.970	52.080	251,400
2015-06-19	53.830	54.210	53.760	53.900	52.013	840,200
2015-06-18	53.250	54.370	53.240	53.880	51.993	729,500
2015-06-17	52.550	53.130	52.460	53.070	51.212	489,500
2015-06-16	52.060	52.540	51.910	52.470	50.633	287,600
2015-06-15	51.840	52.050	51.500	52.040	50.218	471,100
2015-06-12	52.480	52.680	52.020	52.060	50.237	454,800
2015-06-11	52.820	52.860	52.520	52.740	50.893	336,300
2015-06-10	51.830	52.760	51.830	52.600	50.758	471,800
2015-06-09	51.960	52.150	51.700	51.740	49.928	590,900
2015-06-08	52.310	52.510	52.000	52.050	50.227	333,200
2015-06-05	52.290	52.430	51.940	52.380	50.546	337,700
2015-06-04	52.790	52.860	52.330	52.450	50.613	235,400
2015-06-03	52.750	52.870	52.390	52.850	50.999	428,300
2015-06-02	52.340	52.780	52.110	52.610	50.768	356,000
2015-06-01	52.920	52.930	52.360	52.570	50.729	429,500
2015-05-29	53.030	53.170	52.480	52.730	50.884	325,200
2015-05-28	53.400	53.590	52.820	53.090	51.231	485,700
2015-05-27	52.870	53.510	52.660	53.460	51.588	379,500
2015-05-26	53.280	53.430	52.680	52.740	50.893	409,100
2015-05-22	53.360	53.550	53.140	53.390	51.521	529,100
2015-05-21	53.640	53.670	53.250	53.390	51.521	393,600
2015-05-20	52.950	53.670	52.910	53.580	51.704	738,400
2015-05-19	52.350	52.920	52.280	52.810	50.961	636,900
2015-05-18	52.020	52.420	52.000	52.350	50.517	562,800
2015-05-15	51.800	52.230	51.800	52.160	50.334	1,665,500
2015-05-14	51.440	51.940	51.440	51.780	49.967	841,400
2015-05-13	51.190	51.560	51.120	51.270	49.475	604,300

← NewerPage 48 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.