Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-16	28.600	29.050	28.400	29.030	25.954	690,300
2008-06-13	28.580	29.020	28.380	28.700	25.659	1,267,800
2008-06-12	27.930	28.980	27.840	28.500	25.480	1,444,100
2008-06-11	27.530	28.360	27.480	27.690	24.756	1,712,900
2008-06-10	27.540	27.760	27.490	27.690	24.756	930,500
2008-06-09	28.350	28.350	27.700	27.870	24.917	915,800
2008-06-06	28.960	28.970	28.240	28.240	25.248	840,900
2008-06-05	28.940	29.240	28.720	29.150	26.061	1,171,900
2008-06-04	28.600	29.170	28.500	28.950	25.883	1,396,600
2008-06-03	28.510	28.720	28.300	28.610	25.579	1,108,200
2008-06-02	28.430	28.580	28.180	28.350	25.346	786,900
2008-05-30	28.210	28.380	27.900	28.280	25.284	913,500
2008-05-29	28.510	28.510	27.990	28.240	25.248	1,344,600
2008-05-28	28.850	28.960	28.040	28.310	25.310	1,602,300
2008-05-27	28.370	28.880	28.370	28.830	25.775	1,015,500
2008-05-23	28.000	28.560	27.900	28.410	25.400	1,471,000
2008-05-22	27.790	28.030	27.590	27.990	25.024	694,700
2008-05-21	28.110	28.360	27.730	27.810	24.863	965,000
2008-05-20	28.370	28.740	27.970	28.110	25.132	1,163,500
2008-05-19	28.070	28.740	27.810	28.460	25.445	1,171,900
2008-05-16	28.210	28.350	27.860	27.950	24.989	773,600
2008-05-15	28.260	28.420	27.950	28.260	25.266	709,500
2008-05-14	27.560	28.440	27.300	28.220	25.230	2,174,900
2008-05-13	27.510	27.710	27.030	27.300	24.407	919,600
2008-05-12	27.200	27.380	26.780	27.340	24.443	620,900
2008-05-09	27.140	27.230	26.860	27.090	24.220	637,400
2008-05-08	27.010	27.220	26.870	27.190	24.309	537,300
2008-05-07	27.690	27.780	26.960	27.050	24.184	759,100
2008-05-06	26.880	27.600	26.800	27.550	24.631	1,275,200
2008-05-05	26.920	27.280	26.420	27.080	24.211	1,288,200
2008-05-02	27.370	27.490	26.720	26.790	23.951	1,140,300
2008-05-01	26.380	27.080	26.270	27.030	24.166	1,924,300
2008-04-30	26.630	27.000	26.410	26.560	23.746	1,195,100
2008-04-29	27.000	27.000	25.980	26.740	23.907	1,698,800
2008-04-28	27.550	27.550	26.900	27.010	24.148	1,324,500
2008-04-25	26.820	28.500	26.260	27.480	24.568	3,714,800
2008-04-24	25.270	25.270	24.390	25.030	22.378	1,277,200
2008-04-23	24.730	25.510	24.480	25.350	22.664	1,368,900
2008-04-22	24.950	25.020	24.490	24.530	21.931	755,700
2008-04-21	25.000	25.230	24.780	25.120	22.458	819,500
2008-04-18	25.030	25.290	24.730	25.120	22.458	909,500
2008-04-17	24.720	24.750	24.420	24.580	21.976	665,100
2008-04-16	24.240	24.660	24.010	24.650	22.038	2,090,800
2008-04-15	24.700	24.770	23.690	24.090	21.475	1,317,700
2008-04-14	24.640	24.970	24.510	24.810	22.117	496,700
2008-04-11	25.010	25.350	24.610	24.700	22.019	711,200
2008-04-10	25.360	25.360	25.010	25.250	22.509	580,400
2008-04-09	25.250	25.480	25.010	25.260	22.518	835,900
2008-04-08	25.300	25.350	25.090	25.320	22.571	947,200
2008-04-07	25.620	25.670	25.290	25.480	22.714	852,300
2008-04-04	25.420	25.660	25.250	25.530	22.759	671,000
2008-04-03	25.210	25.680	25.170	25.490	22.723	1,535,400
2008-04-02	25.150	25.410	24.820	25.270	22.527	1,105,000
2008-04-01	24.360	25.060	24.250	25.060	22.340	1,000,600
2008-03-31	24.180	24.380	23.790	24.250	21.618	1,023,600
2008-03-28	24.160	24.460	23.940	24.140	21.520	926,500
2008-03-27	23.970	24.250	23.790	24.030	21.421	685,300
2008-03-26	24.700	24.700	23.290	24.000	21.395	1,231,000
2008-03-25	23.800	23.950	23.650	23.810	21.225	650,200
2008-03-24	23.340	23.760	23.240	23.680	21.109	908,300

← NewerPage 78 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.