Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-10	26.290	26.390	25.890	26.060	23.359	926,100
2008-09-09	26.700	26.770	26.050	26.050	23.350	765,100
2008-09-08	26.840	27.030	26.150	26.540	23.789	1,023,400
2008-09-05	26.910	26.910	26.070	26.230	23.511	1,627,700
2008-09-04	27.530	27.960	26.150	26.960	24.165	3,060,500
2008-09-03	28.500	28.630	27.770	27.860	24.972	956,600
2008-09-02	28.750	29.250	28.530	28.580	25.617	627,000
2008-08-29	28.570	28.750	28.400	28.410	25.465	496,800
2008-08-28	28.690	28.790	28.520	28.690	25.716	650,700
2008-08-27	28.380	28.620	28.210	28.570	25.608	640,200
2008-08-26	28.820	28.820	28.380	28.590	25.626	609,700
2008-08-25	29.200	29.280	28.750	28.850	25.859	567,000
2008-08-22	28.690	29.370	28.610	29.280	26.245	802,100
2008-08-21	28.320	28.670	28.290	28.580	25.617	616,600
2008-08-20	29.040	29.050	28.610	28.730	25.752	599,700
2008-08-19	29.290	29.330	28.920	29.030	26.021	626,200
2008-08-18	29.690	29.790	29.310	29.390	26.343	461,700
2008-08-15	29.400	29.750	29.400	29.690	26.612	658,000
2008-08-14	28.790	29.430	28.700	29.400	26.352	730,400
2008-08-13	29.080	29.200	28.680	28.960	25.958	814,300
2008-08-12	29.720	29.720	29.080	29.240	26.209	775,800
2008-08-11	29.540	29.950	29.340	29.670	26.594	1,012,200
2008-08-08	29.050	29.600	28.980	29.500	26.442	1,223,300
2008-08-07	29.030	29.300	28.930	28.970	25.967	1,251,500
2008-08-06	28.880	29.500	28.770	29.440	26.388	1,173,400
2008-08-05	28.300	28.980	28.120	28.980	25.976	980,900
2008-08-04	28.520	28.710	28.110	28.220	25.295	808,300
2008-08-01	29.130	29.290	28.580	28.600	25.635	923,000
2008-07-31	28.980	29.510	28.760	29.100	26.083	669,900
2008-07-30	28.830	29.360	28.830	29.090	26.075	1,279,200
2008-07-29	29.360	29.360	28.330	28.680	25.707	2,021,100
2008-07-28	29.500	29.670	29.100	29.210	26.182	1,441,400
2008-07-25	29.590	29.810	28.930	29.360	26.317	3,167,000
2008-07-24	28.800	29.070	28.220	28.370	25.429	1,425,200
2008-07-23	29.100	29.240	28.540	28.650	25.680	1,800,900
2008-07-22	27.580	29.120	27.480	29.110	26.092	1,487,000
2008-07-21	27.610	27.830	27.450	27.660	24.793	921,400
2008-07-18	27.580	27.690	27.410	27.550	24.694	1,584,700
2008-07-17	27.740	27.780	27.310	27.710	24.838	1,178,500
2008-07-16	27.330	27.650	27.110	27.650	24.784	1,103,300
2008-07-15	27.380	27.580	27.030	27.330	24.434	1,642,000
2008-07-14	28.350	28.460	27.520	27.550	24.631	1,569,400
2008-07-11	28.740	28.740	28.100	28.270	25.275	2,188,800
2008-07-10	28.420	29.020	28.150	28.990	25.918	2,313,300
2008-07-09	28.540	28.690	28.320	28.320	25.319	969,700
2008-07-08	28.060	28.520	27.930	28.520	25.498	880,500
2008-07-07	28.190	28.390	27.810	28.110	25.132	1,519,700
2008-07-03	28.000	28.170	27.810	28.080	25.105	800,600
2008-07-02	27.570	28.040	27.360	27.980	25.015	1,294,100
2008-07-01	27.590	27.700	27.020	27.500	24.586	1,085,100
2008-06-30	27.640	28.080	27.400	27.850	24.899	767,800
2008-06-27	27.960	27.960	27.220	27.710	24.774	1,108,500
2008-06-26	28.520	28.660	27.860	27.860	24.908	764,600
2008-06-25	28.420	28.910	28.200	28.780	25.731	980,300
2008-06-24	28.410	28.480	27.970	28.410	25.400	914,000
2008-06-23	28.470	28.600	28.300	28.460	25.445	860,500
2008-06-20	28.000	29.110	27.790	28.410	25.400	751,800
2008-06-19	28.670	29.000	28.670	28.870	25.811	561,500
2008-06-18	28.990	29.090	28.670	28.670	25.632	921,700
2008-06-17	29.230	29.450	28.910	29.000	25.927	1,344,600

← NewerPage 77 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.