Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	17.800	18.260	17.750	18.210	16.606	1,218,200
2009-08-20	17.420	17.820	17.280	17.750	16.186	1,523,800
2009-08-19	17.070	17.390	16.970	17.320	15.794	1,681,000
2009-08-18	17.210	17.360	17.110	17.240	15.721	1,418,200
2009-08-17	17.530	17.530	17.130	17.200	15.685	1,158,100
2009-08-14	17.870	17.870	17.250	17.590	16.040	1,567,900
2009-08-13	17.420	17.830	17.140	17.800	16.232	2,833,500
2009-08-12	16.890	17.070	16.770	16.860	15.375	2,200,500
2009-08-11	17.170	17.230	16.880	16.940	15.448	1,100,600
2009-08-10	17.060	17.390	17.050	17.170	15.657	1,174,600
2009-08-07	17.180	17.310	16.970	17.160	15.648	1,345,700
2009-08-06	17.330	17.370	16.950	17.000	15.502	1,351,000
2009-08-05	17.410	17.560	17.160	17.300	15.776	2,207,900
2009-08-04	17.390	17.850	17.220	17.450	15.913	2,626,400
2009-08-03	17.830	18.160	17.190	17.540	15.995	3,385,200
2009-07-31	16.640	17.830	15.670	17.630	16.077	7,938,100
2009-07-30	19.090	19.480	18.900	19.090	17.408	2,536,300
2009-07-29	18.620	18.830	18.400	18.800	17.144	1,719,600
2009-07-28	18.390	18.720	18.320	18.650	17.007	1,709,300
2009-07-27	18.360	18.720	18.260	18.420	16.797	1,128,300
2009-07-24	17.710	18.180	17.700	18.180	16.578	1,542,200
2009-07-23	17.570	18.040	17.480	17.790	16.223	2,654,300
2009-07-22	17.780	17.830	17.440	17.490	15.949	1,632,600
2009-07-21	17.950	18.050	17.690	17.790	16.223	747,900
2009-07-20	17.600	17.730	17.510	17.700	16.141	603,900
2009-07-17	17.430	17.550	17.240	17.500	15.958	877,800
2009-07-16	17.500	17.600	17.380	17.460	15.922	1,467,700
2009-07-15	17.280	17.520	17.150	17.500	15.958	795,100
2009-07-14	16.860	17.230	16.770	17.150	15.575	1,274,400
2009-07-13	16.750	16.990	16.570	16.910	15.357	1,289,600
2009-07-10	16.430	16.880	16.120	16.730	15.194	1,405,400
2009-07-09	16.140	16.140	15.790	15.970	14.504	653,300
2009-07-08	16.470	16.530	15.820	16.040	14.567	1,459,500
2009-07-07	16.790	16.880	16.400	16.410	14.903	937,600
2009-07-06	16.680	16.870	16.550	16.800	15.257	882,000
2009-07-02	17.350	17.350	16.800	16.800	15.257	967,800
2009-07-01	17.460	17.650	17.360	17.530	15.920	1,340,500
2009-06-30	17.290	17.470	17.160	17.400	15.802	1,692,800
2009-06-29	17.030	17.360	16.850	17.290	15.702	984,600
2009-06-26	17.180	17.280	16.760	17.010	15.448	2,736,100
2009-06-25	17.000	17.280	16.870	17.200	15.621	1,754,400
2009-06-24	17.100	17.230	16.930	17.020	15.457	1,198,300
2009-06-23	16.640	17.230	16.330	16.960	15.403	2,613,000
2009-06-22	17.760	17.900	17.430	17.470	15.866	1,386,100
2009-06-19	18.100	18.370	17.960	17.990	16.338	1,775,000
2009-06-18	17.350	18.230	17.210	17.950	16.302	2,441,800
2009-06-17	17.050	17.400	16.830	17.280	15.693	1,079,900
2009-06-16	16.820	17.110	16.630	17.050	15.484	1,786,400
2009-06-15	17.150	17.200	16.590	16.780	15.239	1,469,700
2009-06-12	16.960	17.420	16.960	17.320	15.730	766,100
2009-06-11	17.060	17.560	16.880	17.320	15.730	909,500
2009-06-10	16.930	17.310	16.900	17.060	15.494	1,296,900
2009-06-09	16.580	17.160	16.300	17.070	15.503	1,658,600
2009-06-08	16.650	16.690	16.150	16.480	14.967	586,500
2009-06-05	16.720	16.950	16.410	16.700	15.167	996,100
2009-06-04	16.710	16.860	16.390	16.610	15.085	695,700
2009-06-03	16.780	16.900	16.490	16.660	15.130	767,300
2009-06-02	16.530	17.030	16.440	16.870	15.321	1,080,500
2009-06-01	16.520	16.860	16.430	16.550	15.030	1,432,000
2009-05-29	16.090	16.410	16.010	16.270	14.776	808,600

← NewerPage 73 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.