Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	33.290	33.680	32.900	33.040	31.456	852,300
2013-06-13	32.600	33.520	32.200	33.420	31.818	1,435,100
2013-06-12	32.480	32.910	32.260	32.590	31.028	1,758,900
2013-06-11	32.480	32.580	32.080	32.280	30.733	962,800
2013-06-10	32.710	32.960	32.530	32.820	31.247	693,400
2013-06-07	32.500	32.790	32.440	32.680	31.114	808,800
2013-06-06	31.850	32.310	31.740	32.310	30.761	1,231,400
2013-06-05	32.040	32.190	31.760	31.950	30.419	1,826,800
2013-06-04	31.780	32.280	31.730	32.030	30.495	2,225,500
2013-06-03	31.460	31.910	31.340	31.860	30.333	1,504,000
2013-05-31	31.670	32.000	31.320	31.320	29.819	630,500
2013-05-30	31.760	32.060	31.720	31.760	30.238	979,800
2013-05-29	31.880	31.940	31.480	31.750	30.228	1,277,700
2013-05-28	32.070	32.560	31.920	32.030	30.495	1,471,500
2013-05-24	31.580	31.810	31.470	31.730	30.209	968,800
2013-05-23	31.440	31.860	31.340	31.760	30.238	1,125,800
2013-05-22	32.510	32.890	31.680	31.820	30.295	1,310,100
2013-05-21	32.250	32.620	32.210	32.540	30.980	1,041,100
2013-05-20	32.170	32.670	32.140	32.230	30.685	918,400
2013-05-17	32.150	32.290	31.950	32.190	30.647	1,227,300
2013-05-16	32.570	32.740	31.820	31.980	30.447	1,861,500
2013-05-15	32.480	32.720	32.400	32.680	31.114	948,200
2013-05-14	32.370	32.540	32.310	32.400	30.847	895,700
2013-05-13	32.570	32.690	32.200	32.420	30.866	647,800
2013-05-10	32.300	32.740	32.270	32.690	31.123	705,900
2013-05-09	32.180	32.510	32.130	32.280	30.733	968,100
2013-05-08	31.720	32.360	31.700	32.210	30.666	2,312,100
2013-05-07	30.970	31.710	30.880	31.710	30.190	1,439,200
2013-05-06	30.800	31.280	30.790	31.000	29.514	1,475,800
2013-05-03	30.790	31.250	30.680	30.920	29.438	995,900
2013-05-02	31.080	31.120	30.540	30.550	29.086	1,432,800
2013-05-01	30.990	31.380	30.800	30.820	29.343	2,592,100
2013-04-30	30.310	30.710	30.310	30.650	29.181	1,926,900
2013-04-29	30.360	30.620	30.090	30.600	29.133	2,862,100
2013-04-26	29.620	31.110	29.500	30.350	28.895	9,190,400
2013-04-25	34.140	34.750	33.970	34.470	32.818	1,011,400
2013-04-24	33.960	34.380	33.730	33.930	32.304	999,800
2013-04-23	33.500	34.140	33.500	33.860	32.237	1,010,600
2013-04-22	33.210	33.400	32.990	33.260	31.666	608,100
2013-04-19	33.640	33.750	33.060	33.090	31.504	1,262,700
2013-04-18	34.020	34.020	33.290	33.540	31.932	846,600
2013-04-17	34.280	34.280	33.920	34.090	32.456	1,689,700
2013-04-16	34.170	34.640	34.170	34.620	32.894	960,300
2013-04-15	35.000	35.290	33.930	33.930	32.238	1,455,600
2013-04-12	34.800	34.920	34.630	34.910	33.169	472,600
2013-04-11	34.720	35.080	34.650	34.950	33.207	821,700
2013-04-10	34.270	34.800	34.160	34.710	32.979	679,200
2013-04-09	34.400	34.780	34.120	34.220	32.514	805,800
2013-04-08	33.340	33.610	33.210	33.600	31.925	454,200
2013-04-05	33.300	33.450	33.090	33.360	31.697	695,600
2013-04-04	33.580	33.920	33.550	33.700	32.020	617,000
2013-04-03	33.800	33.900	33.450	33.610	31.934	801,100
2013-04-02	33.600	33.850	33.420	33.850	32.162	1,234,700
2013-04-01	33.590	33.740	33.040	33.440	31.773	768,200
2013-03-28	33.140	33.670	33.050	33.640	31.963	658,000
2013-03-27	33.390	33.410	33.130	33.200	31.545	640,700
2013-03-26	33.550	33.740	33.440	33.610	31.934	963,300
2013-03-25	34.220	34.220	32.760	33.370	31.706	1,780,100
2013-03-22	34.330	34.460	33.850	34.020	32.324	845,700
2013-03-21	34.840	34.950	34.230	34.320	32.609	878,000

← NewerPage 57 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.