Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	37.290	37.610	37.240	37.480	35.827	871,100
2013-12-03	37.490	37.640	37.230	37.380	35.732	571,800
2013-12-02	37.990	38.370	37.680	37.770	36.104	927,800
2013-11-29	38.200	38.200	37.840	38.040	36.362	195,600
2013-11-27	38.040	38.230	37.830	38.180	36.496	444,700
2013-11-26	37.890	38.130	37.830	38.000	36.324	521,800
2013-11-25	38.020	38.150	37.730	37.840	36.171	327,500
2013-11-22	38.290	38.290	37.920	38.000	36.324	506,700
2013-11-21	37.910	38.360	37.910	38.250	36.563	295,400
2013-11-20	37.980	38.290	37.830	37.900	36.229	317,700
2013-11-19	37.810	38.030	37.600	37.940	36.267	368,800
2013-11-18	38.440	38.480	37.840	37.890	36.219	446,300
2013-11-15	37.740	38.330	37.710	38.300	36.611	1,039,800
2013-11-14	37.190	37.560	37.000	37.530	35.875	467,200
2013-11-13	36.940	37.240	36.730	37.160	35.521	444,000
2013-11-12	36.990	37.170	36.780	37.090	35.454	394,600
2013-11-11	37.120	37.430	36.940	37.010	35.378	773,600
2013-11-08	36.350	37.200	36.280	37.100	35.464	976,100
2013-11-07	37.000	37.000	36.390	36.410	34.804	905,100
2013-11-06	37.290	37.530	36.800	36.850	35.225	754,200
2013-11-05	37.760	37.840	37.280	37.290	35.646	762,300
2013-11-04	38.080	38.120	37.870	37.960	36.286	418,700
2013-11-01	38.070	38.440	37.750	37.960	36.286	578,200
2013-10-31	38.150	39.090	37.550	38.040	36.362	1,349,600
2013-10-30	38.610	38.680	37.820	38.260	36.573	1,047,300
2013-10-29	38.380	38.710	38.380	38.710	37.003	652,900
2013-10-28	38.550	38.590	38.140	38.380	36.687	522,000
2013-10-25	38.210	38.660	38.020	38.590	36.888	619,400
2013-10-24	38.000	38.240	37.930	38.210	36.525	396,900
2013-10-23	37.600	37.970	37.420	37.940	36.267	429,800
2013-10-22	37.930	37.930	37.440	37.710	36.047	685,400
2013-10-21	37.760	37.890	37.570	37.670	36.009	332,300
2013-10-18	37.940	38.070	37.500	37.770	36.104	505,800
2013-10-17	36.610	37.760	36.520	37.700	36.037	1,039,800
2013-10-16	36.620	36.990	36.510	36.650	35.034	1,130,900
2013-10-15	37.180	37.490	36.380	36.490	34.814	1,350,000
2013-10-14	37.010	37.290	36.810	37.230	35.520	445,900
2013-10-11	36.980	37.310	36.870	37.260	35.549	706,200
2013-10-10	36.720	37.030	36.610	37.030	35.329	865,000
2013-10-09	36.790	36.840	36.260	36.330	34.661	568,100
2013-10-08	37.200	37.340	36.620	36.690	35.005	876,800
2013-10-07	37.420	37.460	37.150	37.240	35.529	558,400
2013-10-04	37.430	37.940	37.350	37.780	36.045	326,400
2013-10-03	37.720	37.840	37.340	37.500	35.778	546,800
2013-10-02	37.630	37.870	37.240	37.860	36.121	648,000
2013-10-01	37.780	38.340	37.670	37.950	36.207	676,700
2013-09-30	37.850	38.090	37.560	37.750	36.016	544,900
2013-09-27	37.760	38.510	37.750	38.110	36.359	583,600
2013-09-26	37.750	38.120	37.670	38.110	36.359	399,000
2013-09-25	37.810	37.960	37.480	37.570	35.844	466,600
2013-09-24	37.820	38.060	37.590	37.820	36.083	454,200
2013-09-23	38.130	38.250	37.700	37.860	36.121	782,300
2013-09-20	38.640	38.990	38.240	38.240	36.484	1,228,700
2013-09-19	38.850	39.050	38.490	38.580	36.808	797,600
2013-09-18	38.610	38.780	38.140	38.630	36.856	831,300
2013-09-17	38.620	38.670	38.320	38.540	36.770	888,500
2013-09-16	38.060	38.270	37.870	37.940	36.197	457,500
2013-09-13	37.460	37.750	37.410	37.690	35.959	990,400
2013-09-12	37.850	37.940	37.470	37.510	35.787	995,700
2013-09-11	37.750	37.980	37.730	37.950	36.207	850,700

← NewerPage 55 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.