Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	12.020	12.300	11.630	11.820	10.681	2,114,700
2009-03-02	12.610	12.740	11.900	11.900	10.753	1,348,900
2009-02-27	12.750	13.240	12.570	12.880	11.638	2,655,200
2009-02-26	13.220	13.440	12.950	13.000	11.747	1,648,200
2009-02-25	13.450	13.500	13.060	13.260	11.982	1,346,400
2009-02-24	13.330	13.550	13.190	13.450	12.153	1,870,100
2009-02-23	13.250	13.570	13.070	13.150	11.882	1,768,700
2009-02-20	13.150	13.530	13.130	13.370	12.081	1,704,900
2009-02-19	13.500	13.730	13.320	13.510	12.208	1,751,200
2009-02-18	13.910	14.050	13.120	13.420	12.126	2,658,300
2009-02-17	13.700	14.210	13.480	13.850	12.515	1,837,400
2009-02-13	14.400	14.730	14.230	14.460	13.066	1,362,500
2009-02-12	13.870	14.350	13.630	14.300	12.922	1,875,800
2009-02-11	14.000	14.120	13.820	14.050	12.696	2,005,400
2009-02-10	14.120	14.500	13.920	13.940	12.596	3,347,900
2009-02-09	14.030	14.340	13.970	14.300	12.922	1,466,300
2009-02-06	13.530	14.180	13.520	14.110	12.750	2,586,900
2009-02-05	13.260	13.620	13.080	13.540	12.235	1,549,800
2009-02-04	13.140	13.760	13.010	13.370	12.081	1,850,500
2009-02-03	13.000	13.170	12.720	13.040	11.783	1,506,900
2009-02-02	12.430	13.030	11.760	12.900	11.657	2,851,900
2009-01-30	13.300	13.710	12.250	12.620	11.404	5,263,300
2009-01-29	15.100	15.120	14.510	14.620	13.211	1,294,000
2009-01-28	14.330	15.130	14.330	15.020	13.572	1,670,000
2009-01-27	13.910	14.240	13.850	14.100	12.741	1,928,900
2009-01-26	14.080	14.260	13.670	13.850	12.515	1,787,300
2009-01-23	14.190	14.340	13.810	14.210	12.840	1,278,400
2009-01-22	14.610	14.800	14.240	14.420	13.030	1,908,900
2009-01-21	14.480	14.840	14.240	14.820	13.391	1,302,100
2009-01-20	14.940	15.050	14.280	14.310	12.931	2,436,600
2009-01-16	14.460	14.880	14.390	14.790	13.364	1,995,900
2009-01-15	13.690	14.500	13.200	14.300	12.922	2,563,900
2009-01-14	14.040	14.110	13.620	13.670	12.352	2,074,400
2009-01-13	13.460	14.300	13.400	14.160	12.732	2,637,800
2009-01-12	13.830	13.860	13.450	13.520	12.156	979,800
2009-01-09	14.150	14.150	13.720	13.840	12.444	1,061,700
2009-01-08	14.350	14.370	14.060	14.200	12.768	912,600
2009-01-07	14.650	14.740	14.320	14.540	13.073	1,173,400
2009-01-06	14.840	15.310	14.640	14.940	13.433	1,380,400
2009-01-05	14.200	14.820	14.090	14.730	13.244	1,817,600
2009-01-02	13.930	14.210	13.550	14.170	12.741	2,272,800
2008-12-31	13.420	14.000	13.370	13.910	12.507	913,600
2008-12-30	13.450	13.580	13.350	13.580	12.210	1,333,900
2008-12-29	13.430	13.430	13.000	13.390	12.039	1,436,700
2008-12-26	13.330	13.410	13.060	13.370	12.021	719,600
2008-12-24	13.040	13.460	12.990	13.390	12.039	447,800
2008-12-23	13.410	13.540	12.940	13.150	11.824	1,589,700
2008-12-22	13.730	13.790	13.000	13.380	12.030	1,759,000
2008-12-19	13.700	14.060	13.600	13.920	12.516	2,461,900
2008-12-18	13.670	14.010	13.080	13.570	12.201	2,737,400
2008-12-17	13.190	13.640	13.180	13.500	12.138	2,170,400
2008-12-16	13.330	13.680	12.880	13.600	12.228	2,997,900
2008-12-15	13.380	13.450	12.700	13.140	11.815	3,259,000
2008-12-12	14.440	15.430	13.100	13.290	11.950	7,112,300
2008-12-11	16.570	16.680	15.930	16.290	14.647	1,589,300
2008-12-10	16.650	16.900	16.190	16.420	14.764	1,237,400
2008-12-09	16.540	16.790	16.140	16.340	14.692	1,809,400
2008-12-08	16.600	17.070	16.500	16.690	15.007	1,424,400
2008-12-05	15.670	16.230	15.210	16.200	14.566	1,448,400
2008-12-04	16.520	16.810	15.630	15.880	14.278	1,343,600

← NewerPage 75 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.