Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	35.200	35.260	34.880	35.020	33.274	647,100
2013-03-19	35.000	35.080	34.710	35.000	33.255	1,269,500
2013-03-18	34.870	35.090	34.820	34.910	33.169	658,400
2013-03-15	35.230	35.290	35.160	35.250	33.492	1,054,000
2013-03-14	35.440	35.540	35.190	35.260	33.502	1,042,100
2013-03-13	35.470	35.490	35.220	35.390	33.625	516,900
2013-03-12	35.780	35.860	35.370	35.460	33.692	881,300
2013-03-11	35.550	35.860	35.430	35.860	34.072	647,900
2013-03-08	35.430	35.560	35.120	35.560	33.787	721,200
2013-03-07	34.970	35.320	34.680	35.300	33.540	1,194,300
2013-03-06	34.850	34.960	34.750	34.880	33.141	634,800
2013-03-05	34.600	34.890	34.500	34.820	33.084	956,400
2013-03-04	34.500	34.670	34.240	34.380	32.666	910,400
2013-03-01	34.030	34.660	33.850	34.660	32.932	1,231,500
2013-02-28	34.400	34.750	34.170	34.170	32.466	1,092,200
2013-02-27	33.720	34.470	33.600	34.330	32.618	1,611,400
2013-02-26	33.250	33.970	32.900	33.830	32.143	1,887,500
2013-02-25	33.410	33.700	32.790	32.790	31.155	1,044,000
2013-02-22	33.090	33.260	32.970	33.240	31.583	723,500
2013-02-21	33.270	33.500	32.880	32.990	31.345	835,000
2013-02-20	34.060	34.130	33.320	33.350	31.687	1,431,300
2013-02-19	34.230	34.430	33.930	34.230	32.523	1,890,200
2013-02-15	34.630	34.720	34.020	34.130	32.428	1,434,100
2013-02-14	34.470	34.690	34.400	34.530	32.808	1,004,800
2013-02-13	34.580	35.010	34.470	34.570	32.846	823,100
2013-02-12	34.630	34.940	34.340	34.520	32.799	922,100
2013-02-11	34.600	34.810	34.440	34.620	32.894	706,000
2013-02-08	34.490	34.900	34.490	34.750	33.017	1,101,700
2013-02-07	34.410	34.590	34.190	34.490	32.770	1,238,400
2013-02-06	33.920	34.520	33.920	34.480	32.761	1,792,100
2013-02-05	33.630	34.170	33.570	34.060	32.362	1,235,900
2013-02-04	33.540	33.690	33.210	33.510	31.839	1,277,500
2013-02-01	35.240	35.240	33.370	33.740	32.058	3,192,000
2013-01-31	34.980	35.400	34.740	35.240	33.483	1,246,100
2013-01-30	35.320	35.500	34.770	34.970	33.226	955,100
2013-01-29	35.330	35.520	35.010	35.270	33.511	934,600
2013-01-28	35.760	35.840	35.270	35.380	33.616	434,900
2013-01-25	35.310	35.670	35.200	35.660	33.882	469,200
2013-01-24	35.300	35.640	35.030	35.260	33.502	652,000
2013-01-23	35.390	35.590	35.280	35.290	33.530	622,800
2013-01-22	35.000	35.480	34.820	35.450	33.683	826,100
2013-01-18	34.810	35.180	34.440	35.150	33.397	1,183,400
2013-01-17	34.450	34.800	34.290	34.500	32.780	2,056,600
2013-01-16	34.010	34.100	33.810	34.000	32.305	840,700
2013-01-15	34.000	34.230	33.840	34.160	32.390	1,608,800
2013-01-14	34.330	34.640	34.150	34.210	32.438	1,105,700
2013-01-11	34.820	34.820	34.390	34.450	32.665	1,471,400
2013-01-10	34.570	34.920	34.380	34.700	32.902	1,353,900
2013-01-09	33.160	34.560	33.150	34.360	32.580	1,624,800
2013-01-08	32.960	33.310	32.820	33.020	31.309	828,700
2013-01-07	33.080	33.420	32.980	33.070	31.357	776,900
2013-01-04	32.200	33.540	32.200	33.170	31.452	2,316,100
2013-01-03	32.010	32.180	31.870	32.000	30.342	560,200
2013-01-02	32.410	32.550	31.840	32.090	30.428	1,176,900
2012-12-31	31.030	31.810	30.870	31.740	30.096	495,000
2012-12-28	31.120	31.290	30.980	31.030	29.422	389,100
2012-12-27	31.310	31.560	30.960	31.400	29.773	607,700
2012-12-26	31.640	31.840	31.140	31.350	29.726	341,800
2012-12-24	31.500	31.690	31.430	31.630	29.991	135,200
2012-12-21	31.650	31.780	31.360	31.520	29.887	927,600

← NewerPage 58 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.