Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	51.000	51.080	50.240	51.000	49.214	837,700
2015-05-11	50.680	51.350	50.640	51.120	49.330	826,700
2015-05-08	51.010	51.240	50.640	50.750	48.973	915,800
2015-05-07	50.350	50.640	50.090	50.450	48.683	1,154,500
2015-05-06	51.240	51.370	50.180	50.300	48.539	994,900
2015-05-05	51.680	51.700	51.080	51.210	49.417	1,145,400
2015-05-04	51.870	52.630	51.670	52.060	50.237	1,299,300
2015-05-01	51.460	53.520	51.200	52.550	50.710	2,652,400
2015-04-30	51.530	51.930	51.010	51.260	49.465	2,052,100
2015-04-29	51.410	51.890	51.240	51.760	49.948	689,300
2015-04-28	51.700	51.800	51.230	51.760	49.948	819,200
2015-04-27	51.790	52.270	51.320	51.540	49.735	1,141,300
2015-04-24	51.570	51.820	51.390	51.650	49.841	1,502,200
2015-04-23	51.530	51.720	51.330	51.570	49.764	369,600
2015-04-22	51.420	51.960	51.390	51.690	49.880	727,400
2015-04-21	51.790	51.820	51.400	51.710	49.899	522,400
2015-04-20	51.390	51.720	51.090	51.510	49.706	341,000
2015-04-17	51.040	51.040	50.610	50.990	49.205	555,900
2015-04-16	51.160	51.500	51.100	51.430	49.629	578,900
2015-04-15	51.240	51.460	51.180	51.360	49.562	649,100
2015-04-14	51.460	51.500	51.070	51.170	49.311	759,100
2015-04-13	51.570	51.850	51.550	51.550	49.677	523,100
2015-04-10	51.250	51.770	51.250	51.540	49.667	566,100
2015-04-09	51.090	51.290	50.740	51.250	49.388	584,100
2015-04-08	50.650	51.210	50.420	51.210	49.349	819,000
2015-04-07	50.990	51.280	50.460	50.550	48.713	702,700
2015-04-06	50.410	51.170	50.280	50.880	49.031	1,026,700
2015-04-02	50.680	50.980	50.330	50.750	48.906	761,600
2015-04-01	50.980	51.080	50.060	50.600	48.761	1,123,500
2015-03-31	51.140	51.460	50.880	51.140	49.282	870,400
2015-03-30	51.330	51.600	51.170	51.470	49.600	631,700
2015-03-27	50.560	51.180	50.440	51.090	49.234	941,700
2015-03-26	50.220	50.550	49.970	50.510	48.675	2,238,500
2015-03-25	50.460	50.830	50.260	50.500	48.665	3,251,800
2015-03-24	50.380	50.710	50.220	50.510	48.675	1,619,700
2015-03-23	50.090	50.560	50.060	50.490	48.655	754,800
2015-03-20	50.360	50.400	49.860	50.210	48.386	1,399,500
2015-03-19	49.000	49.960	48.780	49.850	48.039	1,129,000
2015-03-18	48.470	49.300	48.130	49.290	47.499	875,300
2015-03-17	48.150	48.650	47.690	48.530	46.767	717,700
2015-03-16	47.770	48.320	47.450	48.300	46.545	863,400
2015-03-13	47.180	47.500	46.820	47.450	45.726	1,333,100
2015-03-12	46.830	47.270	46.820	47.240	45.524	382,300
2015-03-11	46.350	46.930	46.100	46.750	45.051	486,500
2015-03-10	45.890	46.390	45.770	46.230	44.550	707,000
2015-03-09	46.510	46.590	46.070	46.450	44.762	607,800
2015-03-06	47.030	47.120	46.470	46.570	44.878	723,900
2015-03-05	46.660	47.350	46.560	47.280	45.562	342,400
2015-03-04	46.620	46.630	46.200	46.500	44.810	729,200
2015-03-03	46.910	47.130	46.640	46.900	45.196	398,500
2015-03-02	47.000	47.370	46.840	47.150	45.437	352,300
2015-02-27	46.970	47.110	46.780	47.000	45.292	391,000
2015-02-26	47.000	47.080	46.570	47.000	45.292	328,900
2015-02-25	47.200	47.470	46.530	46.960	45.254	698,400
2015-02-24	46.760	47.250	46.540	47.180	45.466	539,100
2015-02-23	46.610	46.920	46.350	46.760	45.061	538,600
2015-02-20	45.920	46.600	45.560	46.570	44.878	600,900
2015-02-19	46.200	46.360	45.910	45.930	44.261	444,800
2015-02-18	46.370	46.610	46.010	46.370	44.685	372,800
2015-02-17	46.190	46.430	45.850	46.320	44.637	591,900

← NewerPage 49 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.