Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	27.430	27.630	27.280	27.360	25.741	1,949,100
2012-04-03	28.170	28.230	27.600	27.700	26.061	1,651,900
2012-04-02	27.580	28.160	27.580	27.970	26.315	1,472,100
2012-03-30	27.810	27.810	27.490	27.660	26.024	747,700
2012-03-29	27.330	27.690	27.200	27.670	26.033	781,800
2012-03-28	27.850	27.960	27.360	27.580	25.948	984,100
2012-03-27	27.950	28.000	27.760	27.850	26.202	837,600
2012-03-26	27.550	27.850	27.460	27.840	26.193	1,120,800
2012-03-23	27.070	27.360	26.950	27.330	25.713	591,800
2012-03-22	27.280	27.280	26.640	27.050	25.450	639,000
2012-03-21	27.210	27.290	26.940	27.160	25.553	339,600
2012-03-20	27.160	27.310	27.120	27.220	25.610	549,900
2012-03-19	27.200	27.530	27.080	27.340	25.723	416,700
2012-03-16	27.310	27.600	27.200	27.300	25.685	894,100
2012-03-15	27.030	27.710	26.880	27.310	25.694	929,000
2012-03-14	27.160	27.310	26.930	27.020	25.421	811,800
2012-03-13	26.840	27.250	26.670	27.210	25.600	894,800
2012-03-12	26.750	26.870	26.350	26.450	24.885	517,700
2012-03-09	26.620	26.850	26.520	26.760	25.177	1,103,100
2012-03-08	26.390	26.640	25.960	26.610	25.036	1,012,600
2012-03-07	25.890	26.440	25.850	26.210	24.659	1,259,100
2012-03-06	26.170	26.410	25.730	25.860	24.330	2,334,600
2012-03-05	26.760	26.930	26.360	26.570	24.998	888,100
2012-03-02	26.970	27.240	26.740	26.740	25.158	1,068,500
2012-03-01	27.090	27.270	26.900	26.990	25.393	1,279,400
2012-02-29	27.210	27.390	26.930	27.000	25.403	970,500
2012-02-28	27.160	27.300	26.870	27.230	25.619	951,400
2012-02-27	27.030	27.270	26.770	27.140	25.534	857,000
2012-02-24	26.770	27.340	26.700	27.240	25.628	1,465,800
2012-02-23	26.790	26.870	26.480	26.650	25.073	819,500
2012-02-22	26.520	26.990	26.510	26.860	25.271	966,800
2012-02-21	27.000	27.100	26.540	26.590	25.017	856,700
2012-02-17	26.960	27.130	26.650	26.960	25.365	1,420,700
2012-02-16	26.410	26.890	26.260	26.860	25.271	1,031,900
2012-02-15	26.220	26.780	26.040	26.400	24.838	1,522,500
2012-02-14	26.000	26.170	25.810	26.080	24.537	1,079,600
2012-02-13	26.150	26.230	25.960	26.070	24.528	633,300
2012-02-10	26.190	26.190	25.750	25.890	24.358	1,390,700
2012-02-09	26.300	26.520	26.030	26.490	24.923	1,083,900
2012-02-08	26.140	26.320	26.000	26.290	24.735	1,162,700
2012-02-07	25.980	26.410	25.880	26.180	24.631	1,425,500
2012-02-06	26.070	26.300	25.830	26.000	24.462	1,268,000
2012-02-03	26.390	27.410	26.140	26.230	24.678	3,026,400
2012-02-02	24.950	25.260	24.460	24.690	23.229	2,324,600
2012-02-01	24.220	25.080	24.220	24.960	23.483	3,068,100
2012-01-31	23.920	24.200	23.770	23.980	22.561	829,300
2012-01-30	23.720	23.940	23.600	23.820	22.411	617,100
2012-01-27	23.790	24.100	23.660	23.990	22.571	741,300
2012-01-26	24.360	24.360	23.740	23.810	22.401	1,036,900
2012-01-25	23.930	24.320	23.920	24.120	22.693	1,123,900
2012-01-24	23.010	23.940	23.010	23.840	22.430	1,258,000
2012-01-23	23.330	23.700	23.170	23.220	21.846	997,000
2012-01-20	23.390	23.530	23.100	23.340	21.959	774,600
2012-01-19	23.220	23.710	23.150	23.390	22.006	1,939,200
2012-01-18	22.630	23.180	22.560	23.160	21.790	1,561,800
2012-01-17	22.520	22.890	22.420	22.700	21.291	1,483,900
2012-01-13	22.180	22.360	22.060	22.320	20.935	1,220,900
2012-01-12	22.070	22.420	21.820	22.370	20.982	1,592,000
2012-01-11	21.710	22.050	21.610	22.030	20.663	1,114,200
2012-01-10	21.570	21.880	21.550	21.760	20.410	1,192,300

← NewerPage 62 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.