Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	19.470	19.870	19.430	19.760	18.082	881,900
2009-11-13	19.350	19.630	19.210	19.430	17.780	731,400
2009-11-12	19.610	19.680	19.280	19.340	17.698	516,800
2009-11-11	19.660	19.680	19.390	19.600	17.935	979,500
2009-11-10	19.480	19.620	19.360	19.600	17.935	1,075,100
2009-11-09	19.140	19.440	18.890	19.410	17.762	977,300
2009-11-06	18.780	19.070	18.690	18.940	17.331	783,600
2009-11-05	18.600	18.990	18.600	18.920	17.313	773,000
2009-11-04	18.640	18.750	18.460	18.480	16.911	1,635,500
2009-11-03	18.630	18.630	18.220	18.510	16.938	1,941,700
2009-11-02	18.670	18.990	18.560	18.700	17.112	1,943,500
2009-10-30	19.380	20.500	18.500	18.610	17.029	3,189,600
2009-10-29	18.540	19.050	18.410	18.970	17.359	2,205,500
2009-10-28	19.220	19.230	18.440	18.450	16.883	1,247,000
2009-10-27	19.490	19.490	19.020	19.230	17.597	1,466,900
2009-10-26	19.730	19.950	19.320	19.330	17.688	1,158,900
2009-10-23	19.800	19.970	19.650	19.730	18.054	1,030,200
2009-10-22	20.070	20.080	19.740	19.800	18.118	2,254,800
2009-10-21	20.080	20.390	19.970	19.990	18.292	1,559,500
2009-10-20	20.940	20.940	20.100	20.210	18.430	1,941,300
2009-10-19	20.700	21.050	20.540	20.990	19.141	1,174,900
2009-10-16	20.780	20.890	20.570	20.630	18.813	1,464,600
2009-10-15	20.530	21.090	20.480	20.910	19.068	3,124,600
2009-10-14	19.840	20.550	19.820	20.550	18.740	1,461,100
2009-10-13	19.520	19.740	19.480	19.710	17.974	703,800
2009-10-12	19.650	19.720	19.430	19.510	17.791	415,800
2009-10-09	19.590	19.700	19.480	19.630	17.901	538,200
2009-10-08	19.540	19.830	19.460	19.560	17.837	808,200
2009-10-07	19.250	19.450	19.130	19.430	17.718	688,300
2009-10-06	19.280	19.620	18.670	19.330	17.627	1,054,900
2009-10-05	18.980	19.230	18.620	19.190	17.499	1,101,100
2009-10-02	18.600	19.030	18.600	18.780	17.126	1,768,000
2009-10-01	19.140	19.180	18.770	18.770	17.116	1,225,300
2009-09-30	19.450	19.450	18.830	19.240	17.545	1,480,400
2009-09-29	19.450	19.540	19.220	19.420	17.709	985,400
2009-09-28	19.350	19.640	19.310	19.380	17.673	1,106,900
2009-09-25	19.170	19.350	18.980	19.310	17.609	1,068,200
2009-09-24	19.660	19.840	18.960	19.140	17.454	1,655,700
2009-09-23	19.930	20.000	19.490	19.650	17.919	1,527,800
2009-09-22	19.840	19.930	19.630	19.820	18.074	1,702,500
2009-09-21	19.960	20.080	19.600	19.800	18.056	1,431,500
2009-09-18	20.160	20.250	19.990	20.150	18.375	1,860,400
2009-09-17	20.000	20.260	20.000	20.060	18.293	2,063,100
2009-09-16	19.350	20.080	19.220	20.070	18.302	819,400
2009-09-15	19.250	19.370	18.950	19.280	17.581	764,900
2009-09-14	19.190	19.430	19.170	19.310	17.609	892,900
2009-09-11	19.500	19.690	19.240	19.250	17.554	939,700
2009-09-10	18.580	19.450	18.400	19.400	17.691	1,501,100
2009-09-09	18.150	18.710	18.150	18.600	16.961	647,100
2009-09-08	18.170	18.260	17.890	18.170	16.569	831,200
2009-09-04	17.510	18.120	17.460	18.070	16.478	912,100
2009-09-03	17.590	17.730	17.380	17.490	15.949	1,029,900
2009-09-02	17.800	17.910	17.480	17.560	16.013	885,600
2009-09-01	18.170	18.650	17.830	17.880	16.305	1,141,100
2009-08-31	18.100	18.280	17.910	18.250	16.642	963,100
2009-08-28	18.420	18.600	18.060	18.200	16.597	647,200
2009-08-27	18.150	18.430	17.960	18.370	16.752	1,004,400
2009-08-26	17.960	18.250	17.910	18.140	16.542	1,667,700
2009-08-25	18.310	18.450	18.010	18.010	16.423	916,000
2009-08-24	18.290	18.460	18.140	18.260	16.651	892,300

← NewerPage 72 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.