Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	18.840	19.270	18.780	18.990	17.746	987,900
2011-10-11	18.220	18.770	18.220	18.770	17.540	1,469,100
2011-10-10	18.170	18.740	18.130	18.390	17.185	2,606,500
2011-10-07	19.270	19.310	17.480	17.930	16.755	3,582,400
2011-10-06	18.950	19.600	18.860	19.550	18.269	2,208,100
2011-10-05	18.800	19.280	18.650	19.000	17.755	2,226,500
2011-10-04	18.220	19.390	18.050	19.370	18.101	2,307,300
2011-10-03	19.070	19.300	18.360	18.440	17.232	1,568,800
2011-09-30	19.370	19.630	19.210	19.210	17.951	1,516,900
2011-09-29	19.360	19.590	18.940	19.580	18.297	1,282,500
2011-09-28	19.980	20.000	19.000	19.060	17.811	1,400,200
2011-09-27	19.880	20.610	19.810	19.970	18.662	1,700,000
2011-09-26	19.250	19.640	18.910	19.610	18.325	1,125,200
2011-09-23	18.680	19.500	18.680	19.240	17.979	1,488,300
2011-09-22	19.020	19.090	18.600	18.840	17.606	1,124,900
2011-09-21	20.380	20.490	19.510	19.510	18.232	906,100
2011-09-20	20.590	21.070	20.350	20.370	19.035	1,327,500
2011-09-19	20.690	20.740	20.360	20.570	19.222	1,045,400
2011-09-16	21.160	21.310	20.910	21.040	19.662	1,017,600
2011-09-15	21.370	21.380	20.810	21.080	19.699	1,209,400
2011-09-14	20.740	21.370	20.370	21.100	19.718	1,018,800
2011-09-13	20.380	20.590	20.150	20.550	19.204	1,249,500
2011-09-12	20.050	20.350	19.900	20.320	18.989	1,327,300
2011-09-09	20.620	20.810	20.160	20.280	18.951	1,911,500
2011-09-08	22.000	22.000	20.710	20.750	19.391	3,097,800
2011-09-07	21.690	22.250	21.590	22.050	20.605	1,277,500
2011-09-06	20.980	21.400	20.670	21.360	19.961	1,716,300
2011-09-02	21.830	21.940	21.510	21.630	20.213	902,100
2011-09-01	22.830	22.980	22.290	22.340	20.876	839,900
2011-08-31	22.940	23.220	22.640	22.870	21.372	994,700
2011-08-30	22.670	22.890	22.310	22.740	21.250	1,038,900
2011-08-29	22.180	22.790	22.180	22.780	21.288	712,200
2011-08-26	21.340	21.930	20.840	21.900	20.465	633,100
2011-08-25	21.950	22.060	21.290	21.420	20.017	822,800
2011-08-24	21.530	21.930	21.440	21.880	20.447	711,100
2011-08-23	20.920	21.630	20.710	21.610	20.194	879,200
2011-08-22	21.410	21.460	20.770	20.840	19.475	853,400
2011-08-19	20.820	21.390	20.820	20.920	19.549	1,227,200
2011-08-18	21.910	21.910	20.900	21.150	19.764	1,157,200
2011-08-17	22.740	22.870	22.280	22.430	20.960	842,600
2011-08-16	22.580	22.780	22.360	22.610	21.129	866,300
2011-08-15	22.690	22.990	22.460	22.790	21.297	1,187,800
2011-08-12	22.440	22.820	22.140	22.530	21.054	1,094,900
2011-08-11	22.020	22.510	21.610	22.210	20.755	2,767,300
2011-08-10	22.000	22.820	21.610	21.870	20.437	3,947,200
2011-08-09	22.000	22.390	20.890	22.140	20.689	3,225,600
2011-08-08	21.940	22.270	21.260	21.710	20.288	5,552,700
2011-08-05	21.640	22.820	20.910	22.500	21.026	4,265,700
2011-08-04	22.380	22.500	21.330	21.390	19.989	2,144,500
2011-08-03	22.940	22.980	22.200	22.710	21.222	3,196,000
2011-08-02	23.500	23.800	23.050	23.050	21.540	1,510,100
2011-08-01	24.670	24.720	23.510	23.680	22.129	1,332,500
2011-07-29	24.380	24.620	23.930	24.460	22.857	1,124,800
2011-07-28	24.940	25.000	24.420	24.460	22.857	1,294,500
2011-07-27	25.710	25.740	24.900	24.910	23.278	1,166,200
2011-07-26	26.390	26.390	25.760	25.810	24.119	1,003,800
2011-07-25	26.550	26.750	26.480	26.530	24.792	401,500
2011-07-22	26.860	26.910	26.650	26.810	25.053	315,600
2011-07-21	26.500	26.970	26.380	26.880	25.119	553,300
2011-07-20	26.440	26.440	26.080	26.370	24.642	452,800

← NewerPage 64 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.