Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	20.710	21.020	20.500	21.000	19.279	1,706,800
2010-02-11	20.670	20.910	20.530	20.870	19.160	1,542,700
2010-02-10	20.900	21.000	20.600	20.700	19.004	1,458,100
2010-02-09	21.190	21.190	20.820	20.890	19.178	2,224,300
2010-02-08	20.460	21.290	20.430	20.950	19.234	2,804,000
2010-02-05	21.500	22.060	20.120	20.520	18.839	6,012,000
2010-02-04	20.450	20.490	19.730	19.820	18.196	1,678,300
2010-02-03	20.840	21.180	20.640	20.680	18.986	1,190,200
2010-02-02	20.230	20.890	20.130	20.820	19.114	1,358,000
2010-02-01	20.300	20.350	19.980	20.190	18.536	1,740,800
2010-01-29	20.140	20.490	20.030	20.140	18.490	1,939,600
2010-01-28	20.420	20.550	20.060	20.070	18.426	1,114,100
2010-01-27	20.490	20.600	20.200	20.390	18.719	1,135,200
2010-01-26	20.490	20.770	20.220	20.570	18.885	879,200
2010-01-25	20.480	20.700	20.400	20.520	18.839	796,300
2010-01-22	20.530	21.170	20.370	20.370	18.701	2,016,100
2010-01-21	21.140	21.180	20.410	20.480	18.802	1,668,900
2010-01-20	21.380	21.380	20.920	21.160	19.426	1,301,600
2010-01-19	21.410	21.750	21.010	21.440	19.619	2,235,000
2010-01-15	21.720	21.890	21.280	21.410	19.592	1,239,100
2010-01-14	21.340	21.670	21.320	21.650	19.811	1,147,700
2010-01-13	21.270	21.440	21.040	21.410	19.592	1,352,600
2010-01-12	21.400	21.440	21.040	21.160	19.363	2,656,900
2010-01-11	21.560	21.660	21.400	21.460	19.637	2,347,600
2010-01-08	21.320	21.510	21.210	21.430	19.610	2,273,200
2010-01-07	21.800	22.000	21.200	21.240	19.436	2,581,900
2010-01-06	20.820	21.410	20.800	21.300	19.491	1,245,300
2010-01-05	20.660	21.060	20.490	20.890	19.116	1,568,200
2010-01-04	20.760	20.810	20.280	20.640	18.887	1,880,200
2009-12-31	20.770	20.830	20.590	20.590	18.841	433,100
2009-12-30	20.750	20.820	20.700	20.730	18.969	443,700
2009-12-29	20.750	20.840	20.620	20.790	19.024	616,700
2009-12-28	20.580	20.680	20.550	20.660	18.905	381,100
2009-12-24	20.500	20.630	20.500	20.580	18.832	254,900
2009-12-23	20.390	20.520	20.280	20.510	18.768	317,000
2009-12-22	20.270	20.400	20.080	20.290	18.567	913,500
2009-12-21	20.190	20.500	20.040	20.260	18.539	959,500
2009-12-18	20.320	20.370	19.960	20.120	18.411	976,800
2009-12-17	20.350	20.360	20.150	20.190	18.475	801,200
2009-12-16	20.500	20.600	20.360	20.400	18.667	811,300
2009-12-15	20.220	20.500	20.210	20.500	18.759	1,063,500
2009-12-14	19.980	20.390	19.980	20.340	18.613	946,000
2009-12-11	19.620	19.930	19.620	19.920	18.228	691,500
2009-12-10	19.580	19.750	19.520	19.660	17.990	521,900
2009-12-09	19.390	19.430	19.180	19.410	17.762	470,400
2009-12-08	19.580	19.650	19.360	19.440	17.789	645,200
2009-12-07	19.660	19.820	19.570	19.670	17.999	384,300
2009-12-04	19.570	19.700	19.390	19.690	18.018	976,500
2009-12-03	19.430	19.600	19.230	19.240	17.606	706,600
2009-12-02	19.230	19.450	19.080	19.430	17.780	826,300
2009-12-01	19.010	19.290	18.870	19.170	17.542	827,100
2009-11-30	19.000	19.000	18.530	18.870	17.267	1,280,900
2009-11-27	18.740	19.210	18.740	18.990	17.377	416,500
2009-11-25	19.270	19.420	19.150	19.420	17.771	541,200
2009-11-24	19.170	19.330	18.950	19.240	17.606	633,000
2009-11-23	19.260	19.480	19.050	19.170	17.542	1,125,700
2009-11-20	19.200	19.270	18.870	19.040	17.423	1,335,700
2009-11-19	19.660	19.750	19.260	19.360	17.716	746,600
2009-11-18	19.910	19.910	19.530	19.790	18.109	989,400
2009-11-17	19.730	20.120	19.670	19.900	18.210	1,845,300

← NewerPage 71 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.