Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	30.010	30.030	29.590	29.610	28.011	577,300
2012-09-24	29.870	29.920	29.540	29.820	28.210	628,300
2012-09-21	30.390	30.450	30.000	30.050	28.427	971,100
2012-09-20	30.000	30.180	29.780	30.150	28.522	601,400
2012-09-19	30.170	30.250	30.020	30.080	28.456	345,200
2012-09-18	30.070	30.240	29.870	30.180	28.550	455,300
2012-09-17	30.220	30.300	29.810	30.090	28.465	1,091,500
2012-09-14	29.500	30.920	29.500	30.360	28.721	1,750,300
2012-09-13	28.710	29.720	28.340	29.400	27.813	1,288,000
2012-09-12	28.860	28.970	28.660	28.730	27.179	364,200
2012-09-11	28.430	28.910	28.320	28.780	27.226	620,500
2012-09-10	28.450	28.550	28.370	28.450	26.914	383,000
2012-09-07	28.600	28.690	28.350	28.550	27.008	457,100
2012-09-06	27.850	28.430	27.790	28.290	26.762	900,400
2012-09-05	27.710	27.720	27.440	27.580	26.091	535,400
2012-09-04	27.280	27.680	26.980	27.560	26.072	762,700
2012-08-31	27.090	27.370	26.840	27.300	25.826	706,600
2012-08-30	26.720	27.030	26.560	26.950	25.495	518,100
2012-08-29	27.000	27.110	26.740	26.810	25.362	939,300
2012-08-28	27.190	27.190	26.890	26.990	25.533	794,000
2012-08-27	27.410	27.470	27.030	27.210	25.741	722,900
2012-08-24	27.350	27.480	27.160	27.290	25.816	353,200
2012-08-23	27.470	27.510	27.140	27.410	25.930	371,100
2012-08-22	27.470	27.690	27.230	27.530	26.044	655,500
2012-08-21	27.130	27.780	27.080	27.540	26.053	767,800
2012-08-20	27.180	27.310	27.000	27.190	25.722	447,700
2012-08-17	27.300	27.370	27.090	27.370	25.892	566,400
2012-08-16	27.480	27.520	27.120	27.300	25.826	894,400
2012-08-15	27.470	27.590	27.410	27.560	26.072	575,100
2012-08-14	28.000	28.010	27.450	27.510	26.025	452,100
2012-08-13	27.750	27.830	27.720	27.810	26.308	748,200
2012-08-10	27.830	27.860	27.590	27.820	26.318	527,800
2012-08-09	28.000	28.030	27.650	27.960	26.450	656,900
2012-08-08	27.880	28.110	27.780	28.000	26.488	1,575,800
2012-08-07	27.410	28.180	27.360	28.020	26.507	1,269,200
2012-08-06	26.790	27.620	26.790	27.340	25.864	1,195,500
2012-08-03	25.370	27.300	25.370	26.780	25.334	2,012,600
2012-08-02	25.150	25.360	24.710	24.830	23.489	857,800
2012-08-01	25.710	25.770	25.270	25.400	24.029	545,100
2012-07-31	25.580	25.770	25.410	25.550	24.170	524,100
2012-07-30	25.630	25.830	25.360	25.620	24.237	310,500
2012-07-27	24.940	25.850	24.920	25.740	24.350	898,900
2012-07-26	24.800	25.380	24.590	24.880	23.537	646,900
2012-07-25	24.050	24.650	24.050	24.390	23.073	689,100
2012-07-24	24.380	24.380	23.730	23.880	22.591	935,600
2012-07-23	24.620	24.620	23.920	24.400	23.083	872,200
2012-07-20	25.090	25.160	24.720	24.850	23.508	572,600
2012-07-19	25.160	25.300	24.780	25.260	23.896	672,900
2012-07-18	24.300	25.110	24.220	25.090	23.735	1,037,300
2012-07-17	24.440	24.670	24.110	24.510	23.120	702,400
2012-07-16	24.470	24.500	24.200	24.380	22.998	661,900
2012-07-13	24.210	24.590	24.210	24.520	23.130	722,900
2012-07-12	24.060	24.270	23.850	24.190	22.819	630,600
2012-07-11	24.480	24.480	24.060	24.250	22.875	1,015,400
2012-07-10	24.970	25.040	24.320	24.440	23.054	950,400
2012-07-09	25.280	25.420	24.880	24.900	23.488	958,800
2012-07-06	25.840	25.850	25.250	25.380	23.941	533,300
2012-07-05	26.170	26.330	25.910	26.120	24.639	668,500
2012-07-03	25.810	26.440	25.810	26.280	24.790	547,800
2012-07-02	26.020	26.020	25.450	25.880	24.413	977,100

← NewerPage 60 of 79 · 4,734 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.