Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	31.830	32.050	31.750	32.050	30.390	471,600
2012-12-19	32.320	32.360	31.790	31.790	30.143	602,600
2012-12-18	31.890	32.410	31.820	32.290	30.617	908,500
2012-12-17	31.500	31.950	31.350	31.910	30.257	702,900
2012-12-14	31.370	31.600	31.280	31.430	29.802	794,200
2012-12-13	31.350	31.450	31.050	31.390	29.764	788,100
2012-12-12	31.560	31.850	31.360	31.420	29.792	417,700
2012-12-11	31.390	31.720	31.240	31.640	30.001	802,900
2012-12-10	30.840	31.320	30.700	31.180	29.565	1,147,600
2012-12-07	31.020	31.040	30.380	30.780	29.185	1,065,100
2012-12-06	31.030	31.150	30.610	30.890	29.290	1,260,600
2012-12-05	31.280	31.470	31.020	31.100	29.489	552,900
2012-12-04	31.370	31.500	31.040	31.260	29.641	646,400
2012-12-03	31.800	31.920	31.150	31.410	29.783	606,400
2012-11-30	31.480	31.720	31.220	31.650	30.010	655,700
2012-11-29	31.340	31.590	31.100	31.420	29.792	760,800
2012-11-28	30.950	31.300	30.630	31.180	29.565	793,700
2012-11-27	31.310	31.600	30.860	30.960	29.356	642,100
2012-11-26	31.360	31.590	30.880	31.190	29.574	584,300
2012-11-23	31.000	31.500	30.800	31.480	29.849	186,200
2012-11-21	30.890	31.030	30.680	30.900	29.299	440,500
2012-11-20	30.510	31.040	30.390	30.900	29.299	670,800
2012-11-19	30.530	30.680	30.310	30.580	28.996	529,300
2012-11-16	30.100	30.320	29.790	30.190	28.626	641,500
2012-11-15	30.100	30.260	29.760	30.060	28.503	760,600
2012-11-14	30.560	30.660	30.020	30.140	28.579	876,600
2012-11-13	30.340	30.860	30.100	30.520	28.939	718,400
2012-11-12	30.840	30.840	30.260	30.460	28.882	1,104,200
2012-11-09	30.550	30.900	30.360	30.710	29.119	575,500
2012-11-08	31.230	31.330	30.670	30.670	29.081	637,300
2012-11-07	31.330	31.550	30.840	31.180	29.565	782,800
2012-11-06	31.420	31.800	31.290	31.420	29.792	612,400
2012-11-05	31.000	31.530	30.900	31.480	29.849	767,800
2012-11-02	31.670	31.840	31.220	31.280	29.660	469,600
2012-11-01	30.920	31.690	30.600	31.630	29.991	893,300
2012-10-31	31.040	31.440	30.690	30.930	29.328	1,228,300
2012-10-26	29.790	31.710	29.790	31.290	29.669	2,746,300
2012-10-25	28.560	28.750	28.380	28.500	27.024	1,346,300
2012-10-24	28.020	28.380	27.950	28.360	26.891	1,237,900
2012-10-23	28.130	28.150	27.760	27.840	26.398	1,257,700
2012-10-22	28.460	28.650	28.110	28.470	26.995	1,063,600
2012-10-19	29.400	29.400	28.400	28.570	27.090	1,409,700
2012-10-18	30.480	30.480	29.320	29.430	27.905	1,377,400
2012-10-17	30.310	30.610	30.240	30.480	28.901	469,500
2012-10-16	30.000	30.480	29.960	30.310	28.673	426,400
2012-10-15	29.790	29.880	29.520	29.830	28.219	433,300
2012-10-12	29.570	29.780	29.570	29.690	28.087	494,600
2012-10-11	29.660	29.780	29.500	29.530	27.936	365,900
2012-10-10	29.630	29.660	29.150	29.390	27.803	512,900
2012-10-09	30.300	30.350	29.660	29.710	28.106	585,900
2012-10-08	30.230	30.410	30.140	30.300	28.664	294,400
2012-10-05	30.330	30.870	30.240	30.400	28.759	448,100
2012-10-04	29.890	30.330	29.680	30.200	28.569	1,019,200
2012-10-03	30.020	30.020	29.660	29.800	28.191	566,300
2012-10-02	29.450	29.550	29.270	29.480	27.888	514,800
2012-10-01	29.620	29.770	29.300	29.410	27.822	1,086,800
2012-09-28	29.490	29.680	29.200	29.470	27.879	656,400
2012-09-27	29.520	29.650	29.380	29.550	27.954	711,100
2012-09-26	29.590	29.650	29.240	29.360	27.775	412,600
2012-09-25	30.010	30.030	29.590	29.610	28.011	577,300

← NewerPage 59 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.