Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	21.130	21.360	20.870	21.240	19.922	1,185,900
2012-01-06	20.520	21.150	20.520	21.120	19.809	1,239,000
2012-01-05	20.270	20.630	20.260	20.530	19.256	645,800
2012-01-04	20.560	20.700	20.300	20.370	19.106	701,000
2012-01-03	20.370	20.780	20.350	20.600	19.322	1,437,300
2011-12-30	19.840	20.150	19.770	20.000	18.759	594,800
2011-12-29	19.590	20.020	19.500	19.850	18.618	673,700
2011-12-28	20.010	20.010	19.460	19.550	18.337	1,050,300
2011-12-27	19.820	20.050	19.730	19.940	18.702	611,700
2011-12-23	19.620	19.950	19.610	19.820	18.590	673,000
2011-12-22	19.330	19.780	19.330	19.630	18.412	1,169,100
2011-12-21	19.400	19.450	19.040	19.340	18.140	1,269,400
2011-12-20	18.800	19.400	18.740	19.370	18.168	1,129,400
2011-12-19	18.600	18.880	18.380	18.430	17.286	982,200
2011-12-16	18.850	18.850	18.390	18.570	17.418	1,080,000
2011-12-15	18.480	18.870	18.410	18.670	17.511	1,747,200
2011-12-14	17.990	18.100	17.730	18.020	16.902	1,146,300
2011-12-13	18.660	18.770	17.990	18.110	16.986	1,168,800
2011-12-12	18.700	18.740	18.380	18.510	17.361	1,170,000
2011-12-09	18.730	19.000	18.620	18.960	17.783	908,700
2011-12-08	19.060	19.130	18.580	18.630	17.474	1,893,100
2011-12-07	18.950	19.330	18.750	19.290	18.093	1,553,400
2011-12-06	19.180	19.200	18.920	19.100	17.915	1,166,700
2011-12-05	19.330	19.430	18.990	19.160	17.971	1,727,300
2011-12-02	19.130	19.170	18.940	19.000	17.821	1,728,000
2011-12-01	18.830	19.140	18.780	18.950	17.774	2,190,400
2011-11-30	18.470	18.940	18.470	18.920	17.746	1,730,300
2011-11-29	18.130	18.280	17.870	17.900	16.789	695,000
2011-11-28	18.050	18.230	17.880	18.110	16.986	802,400
2011-11-25	17.500	17.720	17.450	17.490	16.405	220,000
2011-11-23	17.760	17.830	17.550	17.560	16.470	1,078,100
2011-11-22	18.290	18.430	17.880	17.920	16.808	1,648,400
2011-11-21	18.510	18.530	18.130	18.350	17.211	1,402,500
2011-11-18	18.890	18.980	18.610	18.840	17.671	1,391,700
2011-11-17	19.220	19.230	18.590	18.790	17.624	1,143,600
2011-11-16	19.390	19.570	19.200	19.210	18.018	1,585,200
2011-11-15	19.610	19.720	19.360	19.600	18.384	1,697,400
2011-11-14	19.460	19.640	19.270	19.450	18.243	928,600
2011-11-11	19.670	19.750	19.460	19.560	18.346	2,018,700
2011-11-10	19.690	19.760	19.270	19.350	18.149	1,883,300
2011-11-09	19.970	19.970	19.140	19.360	18.158	1,356,400
2011-11-08	20.170	20.440	19.970	20.390	19.125	1,517,500
2011-11-07	19.630	20.120	19.490	20.100	18.853	1,564,000
2011-11-04	19.630	20.260	19.150	19.560	18.346	2,980,500
2011-11-03	20.090	20.690	19.680	20.630	19.350	1,725,200
2011-11-02	19.970	20.110	19.680	19.800	18.571	1,577,300
2011-11-01	20.060	20.330	19.690	19.710	18.487	1,490,600
2011-10-31	21.430	21.430	20.620	20.670	19.387	1,531,100
2011-10-28	20.700	21.670	20.650	21.610	20.269	2,330,400
2011-10-27	20.040	20.860	19.720	20.780	19.490	2,427,300
2011-10-26	19.760	19.760	18.810	19.410	18.205	1,764,300
2011-10-25	19.820	20.180	19.490	19.580	18.365	2,134,700
2011-10-24	19.440	20.110	19.420	20.020	18.778	1,349,400
2011-10-21	19.210	19.660	19.180	19.390	18.187	1,115,200
2011-10-20	18.740	19.000	18.510	18.980	17.802	891,300
2011-10-19	18.950	19.060	18.730	18.780	17.614	941,000
2011-10-18	18.630	19.160	18.500	19.010	17.765	1,413,800
2011-10-17	19.050	19.140	18.570	18.610	17.391	1,125,800
2011-10-14	18.980	19.250	18.940	19.210	17.951	908,800
2011-10-13	18.900	18.900	18.390	18.750	17.522	684,000

← NewerPage 63 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.