NYSE:RVTY | Historical Stock Price | REVVITY, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.49$1.83$6.81$25.38$94.62$352.731973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$1.81$1.81113,600——
1978-12-28$1.74$1.7496,000——
1978-12-27$1.76$1.7648,000——
1978-12-26$1.76$1.76104,000——
1978-12-22$1.77$1.7791,200——
1978-12-21$1.68$1.68126,400——
1978-12-20$1.69$1.6981,600——
1978-12-19$1.70$1.7088,000——
1978-12-18$1.70$1.70126,400——
1978-12-15$1.76$1.7651,200——
1978-12-14$1.78$1.78121,600——
1978-12-13$1.79$1.79140,800——
1978-12-12$1.82$1.8297,600——
1978-12-11$1.84$1.84217,600——
1978-12-08$1.82$1.8273,600——
1978-12-07$1.79$1.7951,200——
1978-12-06$1.81$1.8199,200——
1978-12-05$1.84$1.8484,800——
1978-12-04$1.78$1.7884,800——
1978-12-01$1.77$1.77156,800——
1978-11-30$1.67$1.6775,200——
1978-11-29$1.63$1.6394,400——
1978-11-28$1.69$1.69204,800——
1978-11-27$1.73$1.73115,200——
1978-11-24$1.78$1.78155,200——
1978-11-22$1.71$1.7188,000——
1978-11-21$1.67$1.6781,600——
1978-11-20$1.61$1.61148,800——
1978-11-17$1.63$1.63161,600——
1978-11-16$1.56$1.5683,200——
1978-11-15$1.57$1.57163,200——
1978-11-14$1.58$1.58225,600——
1978-11-13$1.69$1.6959,200——
1978-11-10$1.75$1.7559,200——
1978-11-09$1.72$1.7280,000——
1978-11-08$1.65$1.6592,800——
1978-11-07$1.62$1.62190,400——
1978-11-06$1.70$1.7083,200——
1978-11-03$1.71$1.7156,000——
1978-11-02$1.74$1.74156,800——
1978-11-01$1.73$1.73500,800——
1978-10-31$1.67$1.67224,000——
1978-10-30$1.69$1.69443,200——
1978-10-27$1.64$1.64292,800——
1978-10-26$1.62$1.62596,800——
1978-10-25$1.61$1.61592,000——
1978-10-24$1.65$1.65163,200——
1978-10-23$1.68$1.68633,600——
1978-10-20$1.77$1.77300,800——
1978-10-19$1.83$1.8375,200——
1978-10-18$1.86$1.86211,200——
1978-10-17$1.86$1.86616,000——
1978-10-16$2.03$2.03758,400——
1978-10-13$2.05$2.0572,000——
1978-10-12$2.02$2.02188,800——
1978-10-11$2.00$2.00172,800——
1978-10-10$1.98$1.9844,800——
1978-10-09$1.99$1.99129,600——
1978-10-06$1.98$1.98211,200——
1978-10-05$1.95$1.95228,800——
1978-10-04$1.93$1.9317,600——
1978-10-03$1.91$1.91163,200——
1978-10-02$1.88$1.88108,800——
1978-09-29$1.91$1.9184,800——
1978-09-28$1.90$1.9052,800——
1978-09-27$1.88$1.88206,400——
1978-09-26$1.92$1.92377,600——
1978-09-25$1.87$1.8780,000——
1978-09-22$1.81$1.8148,000——
1978-09-21$1.75$1.75616,000——
1978-09-20$1.75$1.75403,200——
1978-09-19$1.79$1.7981,600——
1978-09-18$1.77$1.77232,000——
1978-09-15$1.75$1.75188,800——
1978-09-14$1.77$1.77158,400——
1978-09-13$1.86$1.8668,800——
1978-09-12$1.88$1.87112,000——
1978-09-11$1.90$1.90172,800——
1978-09-08$1.92$1.92140,800——
1978-09-07$1.91$1.91193,600——
1978-09-06$1.93$1.93224,000——
1978-09-05$1.92$1.9265,600——
1978-09-01$1.91$1.9170,400——
1978-08-31$1.87$1.87347,200——
1978-08-30$1.90$1.90124,800——
1978-08-29$1.89$1.89120,000——
1978-08-28$1.94$1.9497,600——
1978-08-25$2.02$2.02113,600——
1978-08-24$2.00$2.00113,600——
1978-08-23$2.01$2.01270,400——
1978-08-22$1.97$1.97281,600——
1978-08-21$1.95$1.95164,800——
1978-08-18$1.98$1.98160,000——
1978-08-17$1.98$1.98364,800——
1978-08-16$1.92$1.92136,000——
1978-08-15$1.90$1.90120,000——
1978-08-14$1.89$1.89320,000——
1978-08-11$1.81$1.81195,200——
1978-08-10$1.84$1.84163,200——
1978-08-09$1.88$1.87230,400——
1978-08-08$1.84$1.84209,600——
1978-08-07$1.86$1.86163,200——
1978-08-04$1.88$1.87324,800——
1978-08-03$1.84$1.84428,800——
1978-08-02$1.83$1.83206,400——
1978-08-01$1.80$1.80643,200——
1978-07-31$1.77$1.77219,200——
1978-07-28$1.76$1.76139,200——
1978-07-27$1.74$1.74100,800——
1978-07-26$1.72$1.72153,600——
1978-07-25$1.74$1.74214,400——
1978-07-24$1.73$1.73195,200——
1978-07-21$1.67$1.67136,000——
1978-07-20$1.66$1.66184,000——
1978-07-19$1.63$1.62240,000——
1978-07-18$1.63$1.6351,200——
1978-07-17$1.66$1.66363,200——
1978-07-14$1.62$1.62145,600——
1978-07-13$1.57$1.57212,800——
1978-07-12$1.59$1.59140,800——
1978-07-11$1.56$1.5692,800——
1978-07-10$1.55$1.5554,400——
1978-07-07$1.52$1.52140,800——
1978-07-06$1.51$1.51152,000——
1978-07-05$1.48$1.48558,400——
1978-07-03$1.53$1.5383,200——
1978-06-30$1.55$1.5540,000——
1978-06-29$1.59$1.59321,600——
1978-06-28$1.54$1.5488,000——
1978-06-27$1.52$1.52155,200——
1978-06-26$1.52$1.52176,000——
1978-06-23$1.56$1.56152,000——
1978-06-22$1.59$1.5962,400——
1978-06-21$1.56$1.5640,000——
1978-06-20$1.59$1.5988,000——
1978-06-19$1.59$1.59201,600——
1978-06-16$1.63$1.63129,600——
1978-06-15$1.68$1.68449,600——
1978-06-14$1.72$1.72188,800——
1978-06-13$1.71$1.71380,800——
1978-06-12$1.72$1.72147,200——
1978-06-09$1.71$1.71115,200——
1978-06-08$1.72$1.72248,000——
1978-06-07$1.73$1.73361,600——
1978-06-06$1.69$1.69424,000——
1978-06-05$1.69$1.69432,000——
1978-06-02$1.69$1.6975,200——
1978-06-01$1.67$1.67291,200——
1978-05-31$1.68$1.68286,400——
1978-05-30$1.66$1.66180,800——
1978-05-26$1.57$1.57244,800——
1978-05-25$1.55$1.55136,000——
1978-05-24$1.61$1.61296,000——
1978-05-23$1.67$1.67201,600——
1978-05-22$1.64$1.64256,000——
1978-05-19$1.63$1.62201,600——
1978-05-18$1.66$1.66465,600——
1978-05-17$1.64$1.64336,000——
1978-05-16$1.62$1.62372,800——
1978-05-15$1.59$1.59134,400——
1978-05-12$1.56$1.56192,000——
1978-05-11$1.53$1.53148,800——
1978-05-10$1.52$1.52292,800——
1978-05-09$1.56$1.56251,200——
1978-05-08$1.60$1.60297,600——
1978-05-05$1.61$1.61222,400——
1978-05-04$1.59$1.59224,000——
1978-05-03$1.59$1.59502,400——
1978-05-02$1.56$1.56881,600——
1978-05-01$1.51$1.51596,800——
1978-04-28$1.43$1.43251,200——
1978-04-27$1.45$1.45257,600——
1978-04-26$1.48$1.48206,400——
1978-04-25$1.49$1.49360,000——
1978-04-24$1.48$1.48260,800——
1978-04-21$1.46$1.46124,800——
1978-04-20$1.48$1.48388,800——
1978-04-19$1.46$1.46374,400——
1978-04-18$1.43$1.43241,600——
1978-04-17$1.45$1.45656,000——
1978-04-14$1.49$1.49734,400——
1978-04-13$1.48$1.48691,200——
1978-04-12$1.40$1.40732,800——
1978-04-11$1.38$1.38720,000——
1978-04-10$1.38$1.38576,000——
1978-04-07$1.38$1.38307,200——
1978-04-06$1.35$1.35680,000——
1978-04-05$1.31$1.31267,200——
1978-04-04$1.27$1.27134,400——
1978-04-03$1.28$1.28136,000——
1978-03-31$1.29$1.29256,000——
1978-03-30$1.30$1.30161,600——
1978-03-29$1.30$1.30300,800——
1978-03-28$1.33$1.33152,000——
1978-03-27$1.30$1.3099,200——
1978-03-23$1.33$1.33163,200——
1978-03-22$1.31$1.31148,800——
1978-03-21$1.34$1.34211,200——
1978-03-20$1.34$1.34251,200——
1978-03-17$1.34$1.34635,200——
1978-03-16$1.24$1.24180,800——
1978-03-15$1.21$1.2180,000——
1978-03-14$1.20$1.20169,600——
1978-03-13$1.20$1.20726,400——
1978-03-10$1.23$1.23185,600——
1978-03-09$1.22$1.2286,400——
1978-03-08$1.23$1.2389,600——
1978-03-07$1.22$1.22544,000——
1978-03-06$1.21$1.21108,800——
1978-03-03$1.21$1.21438,400——
1978-03-02$1.21$1.21177,600——
1978-03-01$1.21$1.21195,200——
1978-02-28$1.21$1.21235,200——
1978-02-27$1.22$1.22265,600——
1978-02-24$1.21$1.21376,000——
1978-02-23$1.20$1.20689,600——
1978-02-22$1.20$1.20432,000——
1978-02-21$1.20$1.20744,000——
1978-02-17$1.20$1.20486,400——
1978-02-16$1.20$1.201,656,000——
1978-02-15$1.13$1.12388,800——
1978-02-14$1.05$1.0557,600——
1978-02-13$1.07$1.0789,600——
1978-02-10$1.07$1.07144,000——
1978-02-09$1.08$1.08108,800——
1978-02-08$1.11$1.11140,800——
1978-02-07$1.11$1.1192,800——
1978-02-06$1.09$1.0944,800——
1978-02-03$1.09$1.09129,600——
1978-02-02$1.09$1.09425,600——
1978-02-01$1.06$1.0662,400——
1978-01-31$1.05$1.0525,600——
1978-01-30$1.05$1.0533,600——
1978-01-27$1.05$1.0538,400——
1978-01-26$1.05$1.05112,000——
1978-01-25$1.04$1.04180,800——
1978-01-24$1.03$1.0364,000——
1978-01-23$1.03$1.0388,000——
1978-01-20$1.05$1.0556,000——
1978-01-19$1.05$1.0556,000——
1978-01-18$1.06$1.0635,200——
1978-01-17$1.06$1.06164,800——
1978-01-16$1.03$1.0365,600——
1978-01-13$1.05$1.0583,200——
1978-01-12$1.06$1.0640,000——
1978-01-11$1.05$1.05142,400——
1978-01-10$1.06$1.06142,400——
1978-01-09$1.05$1.05307,200——
1978-01-06$1.08$1.08260,800——
1978-01-05$1.05$1.05163,200——
1978-01-04$1.08$1.08193,600——
1978-01-03$1.07$1.0775,200——