Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	44.580	45.030	44.530	44.820	42.982	559,500
2014-05-28	44.340	44.730	44.080	44.440	42.617	592,000
2014-05-27	44.370	44.460	44.070	44.250	42.435	316,800
2014-05-23	44.100	44.280	43.640	44.140	42.330	442,500
2014-05-22	43.650	44.120	43.470	44.070	42.263	581,200
2014-05-21	43.510	43.920	43.490	43.570	41.783	1,112,300
2014-05-20	43.630	43.660	43.230	43.400	41.620	942,900
2014-05-19	43.290	43.670	43.090	43.610	41.822	1,167,800
2014-05-16	42.810	43.380	42.440	43.380	41.601	855,700
2014-05-15	43.540	43.710	42.480	42.910	41.150	845,900
2014-05-14	44.440	44.610	43.630	43.780	41.985	1,132,000
2014-05-13	44.320	44.600	44.070	44.470	42.646	843,800
2014-05-12	43.820	44.550	43.760	44.340	42.522	507,600
2014-05-09	43.270	43.700	42.840	43.620	41.831	500,700
2014-05-08	43.320	43.890	43.060	43.220	41.448	477,600
2014-05-07	43.250	43.480	42.580	43.300	41.524	716,500
2014-05-06	43.720	43.810	43.170	43.210	41.438	848,000
2014-05-05	43.320	44.000	42.830	43.950	42.148	1,264,000
2014-05-02	42.340	42.980	42.270	42.440	40.700	589,200
2014-05-01	41.990	42.770	41.920	42.320	40.584	778,200
2014-04-30	42.140	42.210	41.480	41.970	40.249	1,096,600
2014-04-29	42.170	42.270	41.900	42.140	40.412	1,554,800
2014-04-28	43.120	43.230	41.830	42.140	40.412	1,772,000
2014-04-25	44.550	44.730	42.610	43.010	41.246	1,647,200
2014-04-24	44.700	44.930	44.040	44.310	42.493	992,400
2014-04-23	44.750	45.160	43.890	44.540	42.713	1,260,200
2014-04-22	43.280	44.590	43.100	44.340	42.522	1,761,400
2014-04-21	44.340	44.850	44.190	44.760	42.924	395,000
2014-04-17	44.180	44.610	44.000	44.270	42.454	642,500
2014-04-16	44.320	44.450	43.830	44.190	42.378	574,000
2014-04-15	44.070	44.440	43.030	44.030	42.224	633,100
2014-04-14	44.080	44.200	43.520	44.120	42.243	1,116,800
2014-04-11	44.120	44.580	43.800	43.800	41.937	715,300
2014-04-10	45.690	45.760	44.260	44.410	42.521	922,600
2014-04-09	44.570	45.740	44.300	45.680	43.737	1,112,200
2014-04-08	44.900	45.200	44.430	45.040	43.124	730,300
2014-04-07	45.570	45.610	44.540	44.970	43.057	836,000
2014-04-04	46.430	46.500	45.500	45.660	43.718	688,500
2014-04-03	46.290	46.330	45.690	46.200	44.235	1,001,000
2014-04-02	45.620	46.160	45.520	46.150	44.187	632,400
2014-04-01	45.160	45.480	44.990	45.450	43.517	800,000
2014-03-31	44.700	45.380	44.590	45.060	43.144	877,800
2014-03-28	44.410	44.910	44.400	44.530	42.636	572,400
2014-03-27	44.630	44.870	44.110	44.330	42.445	698,600
2014-03-26	44.920	45.320	44.650	44.650	42.751	830,800
2014-03-25	45.070	45.280	44.380	44.750	42.847	1,252,700
2014-03-24	45.730	45.850	44.500	45.070	43.153	1,127,700
2014-03-21	46.430	46.540	45.560	45.670	43.728	1,156,400
2014-03-20	45.750	46.400	45.290	46.210	44.245	779,200
2014-03-19	45.920	46.060	45.550	45.900	43.948	605,800
2014-03-18	45.500	45.960	45.420	45.910	43.957	743,100
2014-03-17	44.960	45.450	44.860	45.400	43.469	592,200
2014-03-14	44.530	44.890	44.380	44.750	42.847	681,000
2014-03-13	45.470	45.680	44.420	44.610	42.713	441,100
2014-03-12	44.810	45.450	44.630	45.370	43.440	555,200
2014-03-11	45.510	45.660	44.810	44.990	43.076	667,500
2014-03-10	45.850	45.880	45.200	45.500	43.565	447,500
2014-03-07	46.370	46.370	45.550	45.840	43.890	716,600
2014-03-06	45.990	46.230	45.700	46.090	44.130	1,166,800
2014-03-05	45.420	46.720	45.150	45.820	43.871	1,925,100

← NewerPage 53 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.