Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	25.200	25.670	25.170	25.580	23.777	1,117,400
2011-01-25	24.830	25.160	24.680	25.140	23.368	1,044,700
2011-01-24	24.750	25.340	24.690	24.950	23.192	1,272,900
2011-01-21	25.040	25.230	24.670	24.720	22.978	996,400
2011-01-20	25.170	25.200	24.790	24.840	23.090	718,700
2011-01-19	25.620	25.620	25.020	25.180	23.406	846,400
2011-01-18	25.590	25.730	25.350	25.630	23.759	1,714,700
2011-01-14	25.800	25.800	25.490	25.540	23.675	706,200
2011-01-13	25.970	26.120	25.770	25.810	23.926	549,300
2011-01-12	26.150	26.360	25.960	26.000	24.102	639,500
2011-01-11	25.950	26.090	25.820	26.070	24.167	810,100
2011-01-10	25.460	25.820	25.390	25.790	23.907	446,000
2011-01-07	25.760	25.980	25.560	25.630	23.759	967,500
2011-01-06	25.450	25.780	25.420	25.770	23.889	1,311,300
2011-01-05	25.500	25.720	25.330	25.410	23.555	1,330,600
2011-01-04	25.950	25.950	25.480	25.600	23.731	1,156,300
2011-01-03	26.020	26.050	25.810	25.900	24.009	970,500
2010-12-31	25.860	25.960	25.800	25.820	23.935	483,500
2010-12-30	25.880	26.050	25.780	25.920	24.028	601,400
2010-12-29	26.010	26.090	25.850	25.850	23.963	483,100
2010-12-28	26.100	26.100	25.850	25.940	24.046	587,800
2010-12-27	26.030	26.140	25.960	26.090	24.185	589,600
2010-12-23	26.120	26.230	26.010	26.080	24.176	501,700
2010-12-22	26.080	26.180	26.020	26.120	24.213	689,000
2010-12-21	26.190	26.240	26.000	26.100	24.195	570,400
2010-12-20	26.030	26.160	25.980	26.140	24.232	1,226,000
2010-12-17	25.900	26.040	25.710	26.040	24.139	1,130,200
2010-12-16	25.630	25.900	25.490	25.900	24.009	656,900
2010-12-15	25.630	25.900	25.510	25.670	23.796	1,205,400
2010-12-14	25.560	25.940	25.470	25.680	23.805	1,077,700
2010-12-13	25.480	25.770	25.480	25.560	23.694	1,071,800
2010-12-10	25.180	25.660	25.100	25.420	23.564	1,553,500
2010-12-09	24.780	25.110	24.590	25.070	23.240	2,344,200
2010-12-08	24.680	24.780	24.370	24.710	22.906	973,300
2010-12-07	24.650	24.740	24.520	24.620	22.823	933,500
2010-12-06	24.370	24.610	24.300	24.420	22.637	740,200
2010-12-03	24.230	24.830	24.230	24.770	22.962	883,900
2010-12-02	23.950	24.650	23.910	24.370	22.591	1,274,100
2010-12-01	23.670	24.100	23.600	23.930	22.183	1,246,800
2010-11-30	23.210	23.680	23.170	23.300	21.599	1,447,800
2010-11-29	23.460	23.530	23.160	23.460	21.747	1,249,200
2010-11-26	23.710	23.770	23.530	23.620	21.896	624,800
2010-11-24	23.710	24.010	23.710	23.910	22.164	1,093,800
2010-11-23	23.680	23.760	23.460	23.490	21.775	1,095,600
2010-11-22	23.860	24.030	23.680	24.000	22.248	921,000
2010-11-19	23.970	24.100	23.770	23.980	22.229	989,100
2010-11-18	23.600	24.010	23.600	23.960	22.211	1,136,400
2010-11-17	23.200	23.510	23.140	23.380	21.673	887,400
2010-11-16	23.540	23.660	23.140	23.210	21.516	1,148,200
2010-11-15	23.990	24.060	23.720	23.750	22.016	803,300
2010-11-12	23.890	24.140	23.720	23.940	22.192	1,032,900
2010-11-11	23.720	24.080	23.500	24.070	22.313	1,395,500
2010-11-10	23.730	23.950	23.490	23.940	22.192	938,900
2010-11-09	23.780	23.870	23.650	23.740	22.007	1,572,800
2010-11-08	23.890	24.050	23.670	23.770	22.035	1,432,300
2010-11-05	24.190	24.510	23.960	24.000	22.248	2,969,300
2010-11-04	23.960	24.110	23.790	24.070	22.313	1,178,700
2010-11-03	23.610	23.740	23.240	23.640	21.914	619,600
2010-11-02	23.790	23.930	23.530	23.630	21.905	935,900
2010-11-01	23.560	23.650	23.340	23.530	21.812	1,004,300

← NewerPage 67 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.