Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-04	16.520	16.810	15.630	15.880	14.278	1,343,600
2008-12-03	16.200	16.880	15.780	16.850	15.150	1,690,900
2008-12-02	16.730	16.860	16.010	16.590	14.917	1,438,500
2008-12-01	17.500	17.590	16.560	16.560	14.890	1,441,500
2008-11-28	17.660	18.070	17.390	18.060	16.238	390,200
2008-11-26	16.970	17.680	16.520	17.660	15.879	812,000
2008-11-25	17.740	17.800	16.630	17.200	15.465	1,462,100
2008-11-24	16.450	17.740	16.200	17.450	15.690	1,225,300
2008-11-21	15.540	16.220	14.910	16.200	14.566	1,396,700
2008-11-20	16.270	16.450	15.110	15.260	13.721	1,393,300
2008-11-19	16.900	17.020	16.340	16.350	14.701	2,346,300
2008-11-18	16.660	17.080	16.120	17.080	15.357	2,002,400
2008-11-17	16.550	16.890	16.220	16.690	15.007	1,177,500
2008-11-14	17.120	18.020	16.480	16.800	15.106	872,900
2008-11-13	16.610	17.410	15.740	17.410	15.654	2,266,900
2008-11-12	17.530	17.860	16.470	16.490	14.827	1,246,000
2008-11-11	18.270	18.430	17.470	17.840	16.041	1,428,600
2008-11-10	18.950	19.180	18.230	18.450	16.589	1,090,800
2008-11-07	18.170	18.750	18.000	18.550	16.679	1,198,800
2008-11-06	18.460	18.830	17.950	18.030	16.211	1,578,400
2008-11-05	19.220	19.440	18.720	18.750	16.859	1,391,200
2008-11-04	18.740	19.450	18.620	19.420	17.461	1,532,000
2008-11-03	17.930	18.460	17.850	18.390	16.535	1,049,200
2008-10-31	17.650	18.100	17.110	17.940	16.131	2,580,000
2008-10-30	17.230	17.820	17.150	17.650	15.870	1,935,200
2008-10-29	16.910	17.500	16.360	16.810	15.115	1,647,400
2008-10-28	16.500	16.930	15.620	16.930	15.222	1,493,800
2008-10-27	17.050	17.210	16.190	16.190	14.557	1,943,600
2008-10-24	16.910	17.850	15.420	17.460	15.699	3,234,900
2008-10-23	19.970	20.000	17.300	17.790	15.996	2,751,800
2008-10-22	20.300	20.720	19.590	20.030	18.010	1,348,400
2008-10-21	21.470	22.130	21.030	21.040	18.918	879,900
2008-10-20	20.800	22.240	20.800	22.200	19.961	1,229,700
2008-10-17	21.940	21.940	20.040	21.060	18.936	1,204,800
2008-10-16	20.460	21.220	20.000	21.070	18.945	2,465,700
2008-10-15	21.910	22.070	20.530	20.530	18.459	1,498,100
2008-10-14	23.770	25.900	22.060	22.510	20.177	1,006,300
2008-10-13	20.530	23.070	20.140	23.070	20.679	2,712,800
2008-10-10	20.780	20.780	19.310	19.960	17.891	3,644,200
2008-10-09	22.750	23.680	21.410	21.410	19.191	2,379,000
2008-10-08	22.870	23.650	22.820	22.860	20.490	2,525,200
2008-10-07	23.160	24.050	23.010	23.250	20.840	2,256,200
2008-10-06	23.570	23.840	22.080	23.020	20.634	1,637,500
2008-10-03	23.850	24.600	23.720	23.910	21.432	1,033,500
2008-10-02	24.320	24.420	23.370	23.490	21.055	1,173,100
2008-10-01	24.720	24.910	24.120	24.480	21.942	1,072,400
2008-09-30	24.970	25.030	23.800	24.970	22.382	1,269,700
2008-09-29	26.000	26.270	24.380	24.600	22.050	1,555,600
2008-09-26	25.800	26.360	25.700	26.280	23.556	562,900
2008-09-25	26.030	26.290	25.740	26.080	23.377	684,700
2008-09-24	25.990	26.190	25.590	25.820	23.144	1,058,900
2008-09-23	26.290	26.500	25.800	26.040	23.341	973,100
2008-09-22	26.330	26.480	25.880	26.100	23.394	2,083,000
2008-09-19	26.170	28.680	25.530	26.430	23.690	3,622,100
2008-09-18	24.650	25.890	23.480	25.880	23.197	2,556,800
2008-09-17	24.930	25.730	24.540	24.540	21.996	1,545,800
2008-09-16	24.840	25.790	24.630	25.510	22.866	1,434,000
2008-09-15	24.770	25.620	24.650	25.220	22.606	1,192,000
2008-09-12	25.600	25.610	24.780	25.360	22.731	2,433,800
2008-09-11	25.780	25.890	25.350	25.720	23.054	1,315,000

← NewerPage 76 of 79 · 4,735 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.