Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	45.160	45.330	44.880	44.890	43.114	523,300
2014-08-21	45.280	45.420	44.940	45.120	43.335	664,000
2014-08-20	45.410	45.510	45.060	45.150	43.364	696,300
2014-08-19	45.880	46.010	45.460	45.600	43.796	495,800
2014-08-18	45.550	45.880	45.330	45.860	44.046	345,600
2014-08-15	45.840	45.840	44.920	45.330	43.537	361,200
2014-08-14	45.290	45.680	45.210	45.610	43.806	339,100
2014-08-13	45.040	45.320	44.880	45.270	43.479	247,800
2014-08-12	44.720	44.970	44.530	44.870	43.095	340,900
2014-08-11	45.020	45.190	44.620	44.650	42.884	295,700
2014-08-08	44.710	45.000	44.440	44.950	43.172	334,300
2014-08-07	44.870	45.220	44.540	44.660	42.893	637,400
2014-08-06	44.400	45.080	44.370	44.780	43.009	470,200
2014-08-05	44.460	45.060	44.420	44.760	42.989	764,200
2014-08-04	44.510	44.910	44.240	44.810	43.037	682,400
2014-08-01	44.290	44.840	43.060	44.540	42.778	2,733,000
2014-07-31	46.980	47.110	45.830	46.220	44.392	1,465,100
2014-07-30	47.200	47.540	46.820	47.140	45.275	843,800
2014-07-29	47.390	47.520	47.080	47.150	45.285	658,100
2014-07-28	47.760	47.880	47.220	47.380	45.506	628,000
2014-07-25	47.380	47.910	47.120	47.820	45.928	428,100
2014-07-24	47.690	47.900	47.540	47.720	45.832	367,200
2014-07-23	47.860	47.990	47.260	47.650	45.765	744,500
2014-07-22	47.420	47.850	47.320	47.650	45.765	770,400
2014-07-21	46.400	47.380	46.290	47.080	45.218	736,500
2014-07-18	46.140	46.750	46.140	46.690	44.843	647,100
2014-07-17	46.160	46.680	45.890	46.020	44.200	650,200
2014-07-16	46.370	46.440	45.870	46.100	44.276	568,800
2014-07-15	46.690	46.830	46.120	46.250	44.353	1,004,200
2014-07-14	46.960	47.000	46.600	46.790	44.871	333,100
2014-07-11	46.600	46.630	46.270	46.600	44.689	326,600
2014-07-10	46.180	46.790	46.060	46.690	44.775	353,100
2014-07-09	46.900	47.060	46.470	46.860	44.938	359,400
2014-07-08	47.240	47.260	46.500	46.800	44.881	629,100
2014-07-07	48.030	48.030	47.310	47.460	45.514	489,300
2014-07-03	47.690	48.260	47.620	48.250	46.271	424,300
2014-07-02	47.710	48.130	47.500	47.680	45.725	517,400
2014-07-01	47.130	47.720	46.800	47.610	45.657	536,100
2014-06-30	46.770	46.930	46.590	46.840	44.919	364,000
2014-06-27	46.740	47.060	46.550	46.790	44.871	684,400
2014-06-26	46.890	46.890	46.380	46.750	44.833	383,100
2014-06-25	46.520	46.860	46.410	46.730	44.814	461,400
2014-06-24	46.750	47.250	46.550	46.580	44.670	347,100
2014-06-23	47.050	47.160	46.850	46.910	44.986	387,500
2014-06-20	46.970	47.120	46.670	47.110	45.178	903,700
2014-06-19	47.120	47.120	46.560	46.820	44.900	484,300
2014-06-18	46.330	47.030	46.330	47.000	45.073	910,800
2014-06-17	45.950	46.600	45.750	46.340	44.440	1,186,600
2014-06-16	46.360	46.730	45.710	46.040	44.152	1,568,600
2014-06-13	46.410	46.600	46.210	46.410	44.507	405,700
2014-06-12	46.660	46.800	46.250	46.390	44.488	593,800
2014-06-11	46.640	46.750	46.060	46.660	44.746	1,331,800
2014-06-10	47.000	47.040	46.740	46.880	44.957	802,000
2014-06-09	47.260	47.640	46.960	47.010	45.082	940,100
2014-06-06	47.000	47.530	46.880	47.520	45.571	823,300
2014-06-05	46.130	46.810	46.020	46.750	44.833	736,500
2014-06-04	46.410	46.570	46.120	46.250	44.353	709,800
2014-06-03	45.410	46.260	45.400	46.170	44.277	1,027,500
2014-06-02	44.940	45.540	44.870	45.530	43.663	940,800
2014-05-30	44.790	45.000	44.600	44.970	43.126	445,300

← NewerPage 52 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.