Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	23.170	23.500	23.170	23.450	21.738	1,469,100
2010-10-28	23.510	23.650	23.160	23.260	21.562	630,700
2010-10-27	23.170	23.630	23.130	23.340	21.636	1,192,900
2010-10-26	23.470	23.510	23.260	23.310	21.608	784,200
2010-10-25	23.460	23.780	23.460	23.610	21.886	887,700
2010-10-22	23.320	23.430	23.160	23.430	21.720	757,000
2010-10-21	23.160	23.540	23.090	23.250	21.553	983,400
2010-10-20	22.760	23.290	22.600	23.100	21.414	1,591,200
2010-10-19	23.290	23.290	22.660	22.790	21.061	1,843,100
2010-10-18	23.250	23.620	23.180	23.600	21.810	753,200
2010-10-15	23.490	23.590	23.010	23.210	21.449	908,600
2010-10-14	23.530	23.600	23.190	23.300	21.533	725,100
2010-10-13	23.280	23.740	23.240	23.520	21.736	1,368,200
2010-10-12	23.220	23.240	22.900	23.140	21.385	2,537,200
2010-10-11	23.280	23.480	23.090	23.270	21.505	1,743,800
2010-10-08	22.670	23.000	22.670	22.880	21.145	2,016,500
2010-10-07	22.920	23.010	22.610	22.670	20.950	1,828,100
2010-10-06	23.300	23.310	22.600	22.770	21.043	1,099,400
2010-10-05	22.920	23.360	22.880	23.330	21.560	1,271,800
2010-10-04	22.910	23.120	22.490	22.640	20.923	2,250,400
2010-10-01	23.180	23.340	22.780	23.020	21.274	2,043,400
2010-09-30	23.060	23.350	22.980	23.140	21.385	1,752,500
2010-09-29	23.110	23.200	22.880	23.020	21.274	1,711,300
2010-09-28	23.150	23.260	22.950	23.180	21.422	1,627,300
2010-09-27	23.170	23.210	22.940	23.090	21.339	696,800
2010-09-24	22.890	23.370	22.800	23.170	21.413	1,755,600
2010-09-23	22.270	22.650	22.160	22.480	20.775	789,600
2010-09-22	22.690	22.850	22.360	22.450	20.747	1,070,300
2010-09-21	22.400	22.760	22.320	22.710	20.987	1,317,200
2010-09-20	22.340	22.510	22.200	22.420	20.719	1,862,700
2010-09-17	22.270	22.470	22.180	22.230	20.544	1,267,800
2010-09-16	22.690	22.810	22.320	22.320	20.627	1,211,600
2010-09-15	22.530	22.800	22.330	22.750	21.024	764,700
2010-09-14	22.230	22.640	22.160	22.580	20.867	1,174,400
2010-09-13	22.160	22.270	22.060	22.240	20.553	734,100
2010-09-10	22.030	22.130	21.780	22.000	20.331	774,200
2010-09-09	22.200	22.200	21.900	22.030	20.359	827,700
2010-09-08	22.100	22.140	21.810	21.830	20.174	1,167,500
2010-09-07	22.250	22.410	22.130	22.160	20.479	1,414,200
2010-09-03	22.400	22.590	22.240	22.400	20.701	953,900
2010-09-02	22.070	22.210	21.950	22.200	20.516	1,181,400
2010-09-01	21.300	22.290	21.300	22.070	20.396	3,789,800
2010-08-31	20.940	21.310	20.830	21.010	19.416	1,047,200
2010-08-30	21.660	21.750	21.040	21.040	19.444	1,010,000
2010-08-27	21.350	21.690	20.970	21.670	20.026	1,391,800
2010-08-26	21.160	21.560	21.160	21.270	19.657	2,040,200
2010-08-25	20.490	21.100	20.320	21.060	19.463	1,396,600
2010-08-24	20.980	21.010	20.570	20.580	19.019	1,133,800
2010-08-23	21.160	21.490	21.120	21.270	19.657	881,400
2010-08-20	21.370	21.490	20.770	21.070	19.472	1,799,900
2010-08-19	21.890	22.020	21.320	21.550	19.915	1,227,300
2010-08-18	21.980	22.150	21.750	22.060	20.387	735,000
2010-08-17	21.500	22.170	21.460	22.010	20.341	1,539,000
2010-08-16	21.270	21.640	21.130	21.350	19.731	923,900
2010-08-13	21.470	21.610	21.330	21.440	19.814	1,028,900
2010-08-12	21.170	21.600	21.120	21.510	19.878	2,129,000
2010-08-11	21.750	21.810	21.280	21.520	19.888	1,636,300
2010-08-10	22.060	22.390	21.740	22.180	20.498	1,874,500
2010-08-09	22.400	22.540	22.040	22.200	20.516	2,340,100
2010-08-06	21.120	22.450	21.020	22.290	20.599	5,146,500

← NewerPage 68 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.