Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	23.220	23.670	23.040	23.060	21.233	2,114,400
2010-05-10	23.120	23.620	22.790	23.460	21.602	2,027,300
2010-05-07	23.510	23.620	21.320	22.230	20.469	5,277,700
2010-05-06	23.940	24.100	21.760	23.020	21.196	2,918,100
2010-05-05	24.180	24.340	23.920	24.000	22.099	2,050,000
2010-05-04	24.950	24.950	24.270	24.330	22.403	2,066,400
2010-05-03	25.090	25.330	25.010	25.190	23.195	1,927,600
2010-04-30	25.160	25.450	24.940	25.050	23.066	1,971,700
2010-04-29	24.860	25.220	24.720	25.120	23.130	2,816,600
2010-04-28	23.640	24.760	23.590	24.610	22.661	3,567,900
2010-04-27	23.630	24.020	23.430	23.450	21.592	2,192,800
2010-04-26	23.850	23.960	23.710	23.740	21.859	1,330,300
2010-04-23	23.930	23.960	23.640	23.830	21.942	1,796,700
2010-04-22	23.730	24.000	23.480	23.880	21.988	1,726,300
2010-04-21	23.920	24.030	23.740	23.940	22.044	1,279,200
2010-04-20	23.530	23.990	23.520	23.990	22.090	1,527,900
2010-04-19	23.470	23.650	23.330	23.440	21.583	1,433,800
2010-04-16	23.790	24.040	23.460	23.500	21.638	1,475,100
2010-04-15	23.810	23.950	23.770	23.870	21.979	938,900
2010-04-14	23.450	23.900	23.240	23.820	21.933	965,100
2010-04-13	23.760	23.820	23.590	23.740	21.795	637,600
2010-04-12	23.840	23.940	23.750	23.760	21.813	407,400
2010-04-09	23.660	23.870	23.660	23.800	21.850	2,262,500
2010-04-08	23.730	23.820	23.500	23.670	21.731	1,367,900
2010-04-07	24.020	24.070	23.810	23.880	21.923	917,000
2010-04-06	24.100	24.170	23.900	24.010	22.043	966,700
2010-04-05	24.290	24.350	24.030	24.200	22.217	1,191,900
2010-04-01	24.000	24.150	23.920	24.150	22.171	1,344,900
2010-03-31	24.260	24.300	23.880	23.900	21.942	863,400
2010-03-30	24.230	24.440	24.140	24.310	22.318	602,900
2010-03-29	24.090	24.300	24.060	24.230	22.245	737,800
2010-03-26	23.950	24.130	23.820	24.000	22.034	1,114,000
2010-03-25	24.110	24.210	23.860	23.900	21.942	1,186,900
2010-03-24	24.090	24.180	23.910	23.980	22.015	849,400
2010-03-23	24.050	24.240	23.820	24.190	22.208	683,400
2010-03-22	23.550	24.090	23.420	24.060	22.089	1,017,600
2010-03-19	23.610	24.450	23.600	23.610	21.676	1,714,500
2010-03-18	24.050	24.280	23.990	24.110	22.135	981,100
2010-03-17	23.690	24.090	23.630	24.000	22.034	1,109,800
2010-03-16	23.490	23.670	23.380	23.630	21.694	1,046,700
2010-03-15	23.670	23.670	23.370	23.500	21.575	656,600
2010-03-12	23.600	23.600	23.240	23.370	21.455	885,000
2010-03-11	23.500	23.570	23.280	23.460	21.538	1,005,000
2010-03-10	23.580	23.580	23.300	23.500	21.575	1,226,000
2010-03-09	23.520	23.710	23.440	23.520	21.593	1,059,700
2010-03-08	23.680	23.820	23.480	23.680	21.740	1,490,800
2010-03-05	23.190	23.790	23.160	23.790	21.841	1,550,400
2010-03-04	23.330	23.450	22.950	23.120	21.226	775,700
2010-03-03	23.440	23.540	23.200	23.340	21.428	866,800
2010-03-02	23.240	23.690	23.240	23.430	21.510	1,398,800
2010-03-01	22.380	23.540	22.260	23.260	21.354	3,154,400
2010-02-26	22.490	22.490	22.030	22.210	20.390	945,300
2010-02-25	22.100	22.430	21.900	22.410	20.574	1,302,800
2010-02-24	22.480	22.500	22.230	22.350	20.519	1,331,500
2010-02-23	22.380	22.500	22.150	22.320	20.491	1,983,700
2010-02-22	21.850	22.730	21.780	22.380	20.546	4,185,600
2010-02-19	21.870	22.060	21.660	21.790	20.005	985,600
2010-02-18	21.600	21.980	21.590	21.920	20.124	1,537,800
2010-02-17	21.730	21.780	21.550	21.590	19.821	1,321,900
2010-02-16	21.100	21.600	20.900	21.590	19.821	1,879,200

← NewerPage 70 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.