Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	46.460	46.580	46.150	46.300	44.618	509,500
2015-02-12	46.040	46.440	45.880	46.400	44.714	308,100
2015-02-11	45.730	46.180	45.660	45.930	44.261	607,600
2015-02-10	45.680	45.920	45.360	45.870	44.203	772,800
2015-02-09	45.890	45.970	45.340	45.480	43.827	714,000
2015-02-06	46.590	46.710	45.830	45.980	44.309	664,400
2015-02-05	46.070	46.700	46.070	46.590	44.897	952,100
2015-02-04	46.560	46.700	45.870	45.990	44.319	977,300
2015-02-03	46.010	46.830	45.680	46.830	45.128	1,374,700
2015-02-02	45.790	45.920	44.410	45.590	43.933	2,056,100
2015-01-30	45.580	47.240	45.460	45.710	44.049	3,565,900
2015-01-29	44.250	44.910	44.000	44.860	43.230	1,382,900
2015-01-28	44.270	44.870	43.890	44.490	42.873	1,259,000
2015-01-27	43.890	44.360	43.690	43.940	42.343	1,186,400
2015-01-26	44.200	44.480	43.810	44.440	42.825	914,800
2015-01-23	43.870	44.570	43.660	44.290	42.681	868,600
2015-01-22	43.890	43.940	43.170	43.840	42.247	1,102,000
2015-01-21	42.970	43.650	42.800	43.390	41.813	752,300
2015-01-20	43.710	43.930	42.620	43.030	41.467	909,500
2015-01-16	42.600	43.430	42.270	43.370	41.794	953,100
2015-01-15	43.030	43.120	42.270	42.800	41.245	993,000
2015-01-14	42.840	43.120	42.440	42.950	41.389	604,400
2015-01-13	43.830	44.080	42.980	43.390	41.746	536,400
2015-01-12	43.720	43.740	43.020	43.440	41.794	564,400
2015-01-09	44.070	44.120	43.260	43.550	41.900	585,000
2015-01-08	43.420	44.280	43.270	44.000	42.333	1,903,900
2015-01-07	42.980	43.100	42.650	42.920	41.294	1,132,300
2015-01-06	41.760	42.980	41.700	42.660	41.044	1,224,400
2015-01-05	43.780	43.900	43.040	43.050	41.419	1,426,800
2015-01-02	43.970	44.120	43.610	44.090	42.419	723,400
2014-12-31	44.300	44.490	43.670	43.730	42.073	529,200
2014-12-30	43.810	44.220	43.690	44.080	42.410	466,500
2014-12-29	43.930	44.130	43.730	43.930	42.266	391,800
2014-12-26	44.050	44.360	43.890	44.070	42.400	241,600
2014-12-24	44.170	44.350	43.990	43.990	42.323	156,600
2014-12-23	44.430	44.560	43.960	44.050	42.381	488,900
2014-12-22	43.780	44.280	43.780	44.240	42.564	630,900
2014-12-19	43.330	44.300	43.310	43.770	42.112	2,087,400
2014-12-18	42.850	43.130	42.530	43.120	41.486	1,165,800
2014-12-17	41.230	42.450	40.840	42.360	40.755	1,418,400
2014-12-16	41.330	41.760	40.880	40.950	39.398	1,469,800
2014-12-15	41.930	42.040	41.290	41.410	39.841	1,047,500
2014-12-12	41.750	42.130	41.670	41.730	40.149	1,074,600
2014-12-11	42.080	42.610	42.000	42.070	40.476	853,400
2014-12-10	42.910	43.000	42.010	42.020	40.428	1,375,000
2014-12-09	43.020	43.200	42.730	43.000	41.371	1,096,700
2014-12-08	44.050	44.190	43.410	43.490	41.842	819,700
2014-12-05	44.520	44.800	43.970	44.070	42.400	763,200
2014-12-04	44.800	44.990	44.410	44.550	42.862	1,056,900
2014-12-03	45.000	45.300	44.800	44.850	43.151	568,700
2014-12-02	44.050	45.080	43.740	44.950	43.247	1,412,100
2014-12-01	45.310	45.590	45.210	45.380	43.661	751,100
2014-11-28	45.650	45.720	45.300	45.470	43.747	532,800
2014-11-26	45.800	45.800	45.300	45.640	43.911	357,300
2014-11-25	45.720	46.220	45.520	45.760	44.026	872,900
2014-11-24	45.380	45.600	45.080	45.490	43.766	757,800
2014-11-21	44.500	45.390	44.330	45.330	43.612	1,272,600
2014-11-20	43.610	44.250	43.450	44.000	42.333	523,800
2014-11-19	43.800	43.870	43.420	43.730	42.073	436,700
2014-11-18	43.370	44.030	43.330	43.860	42.198	541,000

← NewerPage 50 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.