Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	19.980	20.140	19.940	20.050	18.529	1,693,700
2010-08-04	19.760	20.150	19.720	20.090	18.566	1,492,900
2010-08-03	19.780	20.010	19.460	19.750	18.252	1,000,300
2010-08-02	19.700	20.080	19.650	20.040	18.520	1,821,400
2010-07-30	19.070	19.540	18.990	19.460	17.984	1,755,600
2010-07-29	19.590	19.670	18.910	19.240	17.781	2,569,400
2010-07-28	19.390	19.600	19.280	19.480	18.002	2,469,200
2010-07-27	19.980	19.980	19.250	19.350	17.882	2,023,900
2010-07-26	19.650	20.170	19.510	19.990	18.474	1,773,700
2010-07-23	19.620	19.800	19.400	19.620	18.132	1,359,100
2010-07-22	19.260	19.780	19.170	19.620	18.132	2,349,700
2010-07-21	19.210	19.340	18.880	18.890	17.457	1,531,300
2010-07-20	18.900	19.260	18.690	19.230	17.707	2,137,000
2010-07-19	19.110	19.170	18.970	19.140	17.624	1,800,200
2010-07-16	19.360	19.520	19.000	19.060	17.550	1,907,600
2010-07-15	19.550	19.670	19.270	19.500	17.955	1,569,900
2010-07-14	19.650	19.690	19.200	19.520	17.974	1,902,100
2010-07-13	19.620	20.000	19.490	19.660	18.103	1,880,600
2010-07-12	19.580	19.580	19.220	19.470	17.928	1,449,900
2010-07-09	19.790	19.790	19.470	19.590	18.038	2,088,500
2010-07-08	19.680	19.740	19.450	19.730	18.167	2,460,400
2010-07-07	19.630	19.630	19.170	19.530	17.983	2,686,400
2010-07-06	19.980	20.200	19.340	19.550	18.001	1,865,000
2010-07-02	19.940	19.960	19.550	19.650	18.093	1,853,000
2010-07-01	20.690	20.690	19.690	19.810	18.241	2,632,500
2010-06-30	20.750	21.040	20.610	20.670	19.033	921,400
2010-06-29	21.500	21.500	20.760	20.870	19.217	1,131,000
2010-06-28	21.870	22.020	21.580	21.820	20.092	1,050,300
2010-06-25	21.460	21.990	21.320	21.900	20.165	3,739,400
2010-06-24	22.100	22.150	21.360	21.430	19.732	2,975,900
2010-06-23	22.520	22.540	22.100	22.240	20.478	700,300
2010-06-22	22.960	23.080	22.460	22.530	20.745	1,432,700
2010-06-21	22.930	23.210	22.780	22.900	21.086	1,185,300
2010-06-18	22.880	23.010	22.660	22.720	20.920	1,193,500
2010-06-17	23.030	23.090	22.650	22.940	21.123	782,200
2010-06-16	22.700	23.060	22.570	22.960	21.141	1,480,200
2010-06-15	22.660	22.890	22.530	22.850	21.040	1,473,300
2010-06-14	22.700	22.910	22.430	22.450	20.672	1,435,500
2010-06-11	22.270	22.650	22.200	22.580	20.791	767,900
2010-06-10	22.090	22.550	22.000	22.480	20.699	1,036,200
2010-06-09	21.550	22.360	21.520	21.790	20.064	3,786,500
2010-06-08	21.320	21.470	21.190	21.360	19.668	2,716,100
2010-06-07	21.810	21.890	21.290	21.310	19.622	1,326,700
2010-06-04	22.350	22.510	21.650	21.720	19.999	2,149,300
2010-06-03	22.850	23.070	22.760	23.000	21.178	1,016,500
2010-06-02	22.340	22.730	22.040	22.730	20.929	1,395,400
2010-06-01	22.370	22.810	22.170	22.220	20.460	1,162,500
2010-05-28	23.020	23.040	22.610	22.690	20.893	1,412,700
2010-05-27	22.340	23.100	22.290	23.080	21.252	1,573,500
2010-05-26	21.890	22.400	21.820	21.970	20.230	2,328,800
2010-05-25	21.350	21.780	21.000	21.760	20.036	3,169,400
2010-05-24	21.870	22.200	21.810	21.840	20.110	1,818,300
2010-05-21	21.760	22.200	21.380	22.010	20.266	2,400,800
2010-05-20	22.590	22.720	21.970	22.030	20.285	3,621,400
2010-05-19	22.570	23.180	22.520	23.060	21.233	3,763,700
2010-05-18	22.890	23.100	22.690	22.730	20.929	2,621,200
2010-05-17	22.750	22.910	22.290	22.780	20.975	1,361,400
2010-05-14	23.190	23.190	22.500	22.710	20.911	1,847,900
2010-05-13	23.550	23.760	23.250	23.310	21.463	1,300,800
2010-05-12	23.070	23.610	23.040	23.550	21.684	1,566,800

← NewerPage 69 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.