Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	16.320	16.420	15.990	16.320	14.822	977,000
2009-05-27	16.700	16.700	16.220	16.240	14.749	922,800
2009-05-26	16.150	16.700	16.020	16.680	15.148	679,900
2009-05-22	16.450	16.570	16.270	16.320	14.822	650,300
2009-05-21	16.840	16.910	16.300	16.450	14.940	972,100
2009-05-20	17.040	17.300	16.940	17.010	15.448	1,615,200
2009-05-19	16.400	17.010	16.310	16.890	15.339	1,354,100
2009-05-18	16.290	16.360	16.050	16.310	14.812	2,116,600
2009-05-15	16.210	16.270	15.950	16.220	14.731	1,068,600
2009-05-14	16.340	16.450	16.120	16.240	14.749	1,013,200
2009-05-13	16.670	16.700	16.250	16.350	14.849	1,294,000
2009-05-12	16.910	17.070	16.660	16.930	15.376	1,127,300
2009-05-11	17.110	17.110	16.600	16.860	15.312	1,088,500
2009-05-08	16.860	17.570	16.840	17.240	15.657	1,832,600
2009-05-07	17.410	17.410	16.830	16.850	15.303	1,791,700
2009-05-06	17.370	17.480	16.900	17.030	15.466	1,480,800
2009-05-05	17.400	17.660	17.140	17.270	15.684	2,042,300
2009-05-04	17.730	17.760	17.230	17.430	15.830	3,293,200
2009-05-01	15.620	17.570	15.300	17.470	15.866	7,065,600
2009-04-30	14.050	14.840	13.930	14.570	13.232	3,304,200
2009-04-29	13.320	13.970	12.500	13.930	12.651	3,765,400
2009-04-28	12.960	13.380	12.890	13.240	12.024	1,458,700
2009-04-27	13.210	13.380	12.910	13.020	11.825	1,929,000
2009-04-24	13.240	13.510	13.070	13.400	12.170	1,669,500
2009-04-23	13.520	13.520	12.540	13.060	11.861	1,924,400
2009-04-22	13.470	13.880	13.330	13.620	12.369	1,032,500
2009-04-21	13.300	13.700	13.220	13.650	12.397	1,202,800
2009-04-20	13.790	13.950	13.250	13.430	12.197	1,518,600
2009-04-17	14.010	14.150	13.840	14.040	12.751	1,861,500
2009-04-16	13.620	14.010	13.550	13.950	12.669	1,386,500
2009-04-15	13.800	13.870	13.500	13.640	12.388	1,326,300
2009-04-14	13.950	14.210	13.800	13.890	12.551	1,246,700
2009-04-13	13.980	14.220	13.860	14.110	12.750	1,067,500
2009-04-09	13.950	14.270	13.570	14.060	12.705	1,781,600
2009-04-08	13.250	13.530	13.190	13.520	12.217	842,700
2009-04-07	13.140	13.550	13.130	13.230	11.955	1,095,000
2009-04-06	13.240	13.550	13.170	13.380	12.090	1,680,100
2009-04-03	13.400	13.490	13.190	13.330	12.045	780,900
2009-04-02	13.140	13.850	13.130	13.410	12.117	1,547,600
2009-04-01	12.580	12.980	12.440	12.900	11.657	1,976,600
2009-03-31	12.430	12.990	12.320	12.770	11.539	1,226,600
2009-03-30	12.680	12.740	12.130	12.380	11.187	1,350,000
2009-03-27	12.990	13.090	12.740	12.910	11.666	1,487,500
2009-03-26	12.830	13.190	12.620	13.170	11.900	1,141,500
2009-03-25	12.380	12.910	12.290	12.650	11.431	1,773,400
2009-03-24	12.530	12.600	12.110	12.310	11.123	1,176,300
2009-03-23	11.980	12.690	11.980	12.690	11.467	1,173,200
2009-03-20	12.050	12.110	11.640	11.780	10.644	1,577,800
2009-03-19	12.080	12.160	11.800	12.000	10.843	1,109,000
2009-03-18	12.050	12.270	11.850	12.090	10.925	858,900
2009-03-17	11.890	12.010	11.650	12.010	10.852	611,000
2009-03-16	11.790	11.990	11.710	11.730	10.599	985,000
2009-03-13	11.530	11.780	11.360	11.730	10.599	984,800
2009-03-12	11.250	11.540	10.940	11.510	10.401	1,532,800
2009-03-11	11.890	12.020	11.330	11.390	10.292	1,242,800
2009-03-10	11.240	11.640	11.080	11.640	10.518	1,702,000
2009-03-09	11.390	11.610	10.880	11.000	9.940	1,999,400
2009-03-06	11.970	11.970	11.260	11.520	10.410	1,305,700
2009-03-05	12.300	12.320	11.580	11.700	10.572	1,370,500
2009-03-04	11.950	12.520	11.740	12.350	11.160	1,915,000

← NewerPage 74 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.