Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	26.090	26.480	26.060	26.450	24.652	823,800
2011-07-18	26.080	26.200	25.680	25.860	24.102	615,900
2011-07-15	26.260	26.330	26.040	26.190	24.409	688,200
2011-07-14	26.520	26.630	26.060	26.210	24.428	616,200
2011-07-13	26.440	26.760	26.410	26.470	24.670	761,500
2011-07-12	26.480	26.530	26.270	26.300	24.512	841,300
2011-07-11	26.950	27.070	26.490	26.530	24.726	670,300
2011-07-08	27.230	27.290	26.980	27.260	25.407	751,500
2011-07-07	27.730	27.780	27.430	27.550	25.677	592,200
2011-07-06	27.150	27.510	27.030	27.510	25.640	828,000
2011-07-05	27.440	27.440	27.090	27.140	25.295	700,000
2011-07-01	26.980	27.470	26.940	27.460	25.593	573,400
2011-06-30	26.890	27.110	26.780	26.910	25.080	972,400
2011-06-29	26.870	26.960	26.670	26.820	24.997	786,900
2011-06-28	26.310	26.750	26.260	26.740	24.922	701,500
2011-06-27	25.950	26.260	25.800	26.210	24.428	738,200
2011-06-24	26.150	26.340	25.930	25.980	24.214	1,480,000
2011-06-23	26.010	26.230	25.540	26.180	24.400	829,900
2011-06-22	26.390	26.560	26.250	26.270	24.484	674,100
2011-06-21	26.150	26.580	26.080	26.530	24.726	498,500
2011-06-20	25.790	26.070	25.770	26.040	24.270	715,600
2011-06-17	25.970	26.180	25.780	25.910	24.148	824,400
2011-06-16	25.760	25.910	25.520	25.770	24.018	642,500
2011-06-15	25.900	26.320	25.730	25.810	24.055	936,700
2011-06-14	26.090	26.290	25.970	26.100	24.325	852,700
2011-06-13	26.120	26.180	25.710	25.810	24.055	700,500
2011-06-10	26.450	26.510	26.050	26.080	24.307	828,400
2011-06-09	26.370	26.710	26.310	26.570	24.764	768,600
2011-06-08	26.100	26.390	25.940	26.350	24.558	1,249,600
2011-06-07	26.250	26.390	26.060	26.220	24.437	674,100
2011-06-06	26.290	26.400	26.060	26.110	24.335	1,052,000
2011-06-03	26.690	26.760	26.350	26.400	24.605	810,400
2011-06-02	27.190	27.320	26.930	26.990	25.155	619,600
2011-06-01	27.600	27.740	27.170	27.220	25.369	839,500
2011-05-31	27.880	28.000	27.390	27.690	25.807	1,057,000
2011-05-27	27.670	27.820	27.530	27.710	25.826	657,500
2011-05-26	27.240	27.630	27.080	27.550	25.677	590,100
2011-05-25	27.050	27.470	27.010	27.290	25.435	801,600
2011-05-24	27.280	27.450	27.050	27.140	25.295	679,700
2011-05-23	27.560	27.560	27.170	27.300	25.444	1,164,300
2011-05-20	28.270	28.270	27.580	27.890	25.994	846,100
2011-05-19	28.380	28.500	28.050	28.230	26.311	878,600
2011-05-18	27.790	28.270	27.710	28.230	26.311	1,078,400
2011-05-17	28.040	28.110	27.570	27.760	25.873	921,700
2011-05-16	28.040	28.430	27.940	28.190	26.273	1,023,700
2011-05-13	28.400	28.600	27.910	28.050	26.143	835,300
2011-05-12	27.940	28.470	27.930	28.310	26.385	750,000
2011-05-11	28.170	28.280	27.870	28.090	26.180	744,100
2011-05-10	28.060	28.390	28.060	28.220	26.301	968,700
2011-05-09	27.910	28.100	27.890	28.040	26.134	996,900
2011-05-06	28.270	28.750	27.860	27.940	26.040	1,322,000
2011-05-05	27.870	28.130	27.610	27.800	25.910	837,100
2011-05-04	28.280	28.340	27.790	27.990	26.087	592,200
2011-05-03	28.430	28.440	28.150	28.320	26.395	881,400
2011-05-02	28.400	28.630	28.290	28.460	26.525	885,600
2011-04-29	28.020	28.450	27.900	28.270	26.348	1,000,000
2011-04-28	27.690	28.050	27.590	28.010	26.106	1,120,500
2011-04-27	27.640	27.860	27.350	27.800	25.910	1,084,100
2011-04-26	27.130	27.670	27.120	27.570	25.696	915,600
2011-04-25	27.100	27.110	26.730	26.910	25.080	330,500

← NewerPage 65 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.