Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	37.610	37.920	37.540	37.700	35.968	716,800
2013-09-09	37.040	37.470	37.000	37.420	35.701	562,800
2013-09-06	36.950	37.100	36.480	36.980	35.281	500,900
2013-09-05	36.690	37.150	36.640	36.900	35.205	513,700
2013-09-04	36.300	36.700	36.200	36.640	34.957	663,500
2013-09-03	36.420	36.690	35.970	36.350	34.680	575,700
2013-08-30	36.060	36.070	35.850	35.970	34.318	687,500
2013-08-29	35.870	36.120	35.710	36.040	34.385	680,800
2013-08-28	36.060	36.060	35.800	36.000	34.346	641,300
2013-08-27	36.320	36.490	35.830	36.020	34.365	1,022,800
2013-08-26	36.760	36.940	36.650	36.770	35.081	563,700
2013-08-23	36.550	36.790	36.400	36.770	35.081	495,600
2013-08-22	36.420	36.600	36.360	36.390	34.718	537,000
2013-08-21	36.250	36.610	36.040	36.380	34.709	806,300
2013-08-20	36.590	36.590	36.160	36.250	34.585	1,085,100
2013-08-19	36.470	36.750	36.430	36.500	34.823	806,400
2013-08-16	36.640	36.820	36.380	36.470	34.795	1,366,200
2013-08-15	37.080	37.280	36.720	36.760	35.071	1,816,500
2013-08-14	37.520	37.660	37.360	37.400	35.682	970,400
2013-08-13	37.410	37.700	37.000	37.630	35.902	1,305,900
2013-08-12	36.840	37.690	36.590	37.500	35.778	1,588,400
2013-08-09	36.560	36.920	36.450	36.920	35.224	1,133,300
2013-08-08	36.650	37.000	36.430	36.590	34.909	1,027,100
2013-08-07	36.210	36.670	36.000	36.560	34.881	1,061,600
2013-08-06	36.360	36.500	36.050	36.300	34.633	769,400
2013-08-05	36.260	36.490	35.920	36.360	34.690	1,020,300
2013-08-02	35.900	37.670	35.590	36.410	34.738	2,789,800
2013-08-01	34.340	35.100	34.050	35.070	33.459	1,449,700
2013-07-31	34.430	34.580	34.090	34.090	32.524	1,093,300
2013-07-30	34.450	34.570	34.240	34.380	32.801	661,600
2013-07-29	33.930	34.360	33.930	34.260	32.686	838,600
2013-07-26	33.790	34.120	33.610	34.120	32.553	668,500
2013-07-25	33.740	33.970	33.680	33.960	32.400	489,600
2013-07-24	33.910	34.050	33.680	33.800	32.247	676,700
2013-07-23	33.990	34.120	33.600	33.720	32.171	534,100
2013-07-22	34.100	34.260	33.990	34.160	32.591	493,300
2013-07-19	33.660	34.140	33.650	34.080	32.515	585,600
2013-07-18	33.390	33.800	33.320	33.710	32.162	827,100
2013-07-17	33.440	33.630	33.260	33.290	31.761	798,700
2013-07-16	34.000	34.090	33.260	33.380	31.780	1,165,400
2013-07-15	33.750	34.050	33.620	33.960	32.332	938,000
2013-07-12	33.980	34.070	33.720	33.810	32.189	691,100
2013-07-11	34.200	34.240	33.780	33.990	32.361	526,200
2013-07-10	33.570	33.870	33.570	33.830	32.208	378,100
2013-07-09	33.310	33.710	33.290	33.670	32.056	498,700
2013-07-08	33.040	33.470	32.970	33.140	31.551	1,055,200
2013-07-05	32.690	33.010	32.600	32.820	31.247	537,700
2013-07-03	32.350	32.600	32.220	32.390	30.837	290,200
2013-07-02	32.630	33.150	32.350	32.530	30.971	830,900
2013-07-01	32.700	33.060	32.550	32.740	31.171	745,100
2013-06-28	32.800	32.890	32.470	32.500	30.942	3,402,400
2013-06-27	33.010	33.120	32.740	32.870	31.294	1,880,700
2013-06-26	33.060	33.230	32.680	32.760	31.190	1,047,700
2013-06-25	33.080	33.280	32.470	32.740	31.171	1,154,600
2013-06-24	33.230	33.230	32.600	32.740	31.171	878,600
2013-06-21	32.910	33.530	32.860	33.490	31.885	1,703,800
2013-06-20	33.300	33.310	32.640	32.760	31.190	1,313,100
2013-06-19	34.360	34.390	33.620	33.660	32.047	783,700
2013-06-18	33.860	34.500	33.850	34.410	32.761	1,135,700
2013-06-17	33.250	33.980	33.130	33.850	32.227	1,056,200

← NewerPage 56 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.