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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$3.05$3.0588,000——
1979-12-28$3.03$3.0372,000——
1979-12-27$2.97$2.97155,200——
1979-12-26$2.95$2.9549,600——
1979-12-24$2.92$2.92188,800——
1979-12-21$2.95$2.9584,800——
1979-12-20$2.91$2.9164,000——
1979-12-19$2.88$2.88129,600——
1979-12-18$2.91$2.9168,800——
1979-12-17$2.95$2.95164,800——
1979-12-14$2.92$2.92315,200——
1979-12-13$2.85$2.85184,000——
1979-12-12$2.88$2.88347,200——
1979-12-11$2.89$2.89208,000——
1979-12-10$2.86$2.8678,400——
1979-12-07$2.86$2.86176,000——
1979-12-06$2.90$2.90216,000——
1979-12-05$2.80$2.8073,600——
1979-12-04$2.77$2.7754,400——
1979-12-03$2.77$2.7796,000——
1979-11-30$2.80$2.80152,000——
1979-11-29$2.81$2.81337,600——
1979-11-28$2.73$2.73262,400——
1979-11-27$2.63$2.63176,000——
1979-11-26$2.63$2.63308,800——
1979-11-23$2.45$2.4543,200——
1979-11-21$2.45$2.45198,400——
1979-11-20$2.49$2.4970,400——
1979-11-19$2.51$2.51144,000——
1979-11-16$2.55$2.55220,800——
1979-11-15$2.59$2.59137,600——
1979-11-14$2.48$2.48112,000——
1979-11-13$2.45$2.45268,800——
1979-11-12$2.44$2.44236,800——
1979-11-09$2.42$2.42324,800——
1979-11-08$2.38$2.38115,200——
1979-11-07$2.30$2.3092,800——
1979-11-06$2.35$2.3525,600——
1979-11-05$2.36$2.3665,600——
1979-11-02$2.36$2.36123,200——
1979-11-01$2.34$2.34188,800——
1979-10-31$2.20$2.20324,800——
1979-10-30$2.25$2.25144,000——
1979-10-29$2.14$2.14163,200——
1979-10-26$2.16$2.1681,600——
1979-10-25$2.16$2.16272,000——
1979-10-24$2.18$2.18107,200——
1979-10-23$2.16$2.16638,400——
1979-10-22$2.20$2.20280,000——
1979-10-19$2.28$2.28286,400——
1979-10-18$2.37$2.37134,400——
1979-10-17$2.32$2.3246,400——
1979-10-16$2.30$2.3096,000——
1979-10-15$2.33$2.3368,800——
1979-10-12$2.35$2.35161,600——
1979-10-11$2.33$2.33184,000——
1979-10-10$2.25$2.25792,000——
1979-10-09$2.32$2.32323,200——
1979-10-08$2.50$2.50238,400——
1979-10-05$2.49$2.49161,600——
1979-10-04$2.44$2.44195,200——
1979-10-03$2.44$2.44235,200——
1979-10-02$2.41$2.41390,400——
1979-10-01$2.39$2.3951,200——
1979-09-28$2.37$2.37238,400——
1979-09-27$2.39$2.3976,800——
1979-09-26$2.37$2.37179,200——
1979-09-25$2.38$2.38177,600——
1979-09-24$2.42$2.42260,800——
1979-09-21$2.43$2.43382,400——
1979-09-20$2.44$2.44683,200——
1979-09-19$2.38$2.38867,200——
1979-09-18$2.34$2.3486,400——
1979-09-17$2.37$2.37392,000——
1979-09-14$2.25$2.25196,800——
1979-09-13$2.23$2.2386,400——
1979-09-12$2.23$2.23486,400——
1979-09-11$2.24$2.24153,600——
1979-09-10$2.24$2.2468,800——
1979-09-07$2.27$2.2764,000——
1979-09-06$2.28$2.28156,800——
1979-09-05$2.21$2.21153,600——
1979-09-04$2.25$2.25107,200——
1979-08-31$2.34$2.34252,800——
1979-08-30$2.38$2.38129,600——
1979-08-29$2.35$2.35225,600——
1979-08-28$2.38$2.38201,600——
1979-08-27$2.31$2.3165,600——
1979-08-24$2.30$2.30128,000——
1979-08-23$2.30$2.30185,600——
1979-08-22$2.28$2.2873,600——
1979-08-21$2.30$2.3043,200——
1979-08-20$2.33$2.3365,600——
1979-08-17$2.36$2.3684,800——
1979-08-16$2.31$2.31144,000——
1979-08-15$2.38$2.3897,600——
1979-08-14$2.40$2.40268,800——
1979-08-13$2.43$2.43137,600——
1979-08-10$2.40$2.40147,200——
1979-08-09$2.35$2.35249,600——
1979-08-08$2.35$2.35105,600——
1979-08-07$2.34$2.34224,000——
1979-08-06$2.34$2.3433,600——
1979-08-03$2.32$2.3249,600——
1979-08-02$2.34$2.3460,800——
1979-08-01$2.34$2.34161,600——
1979-07-31$2.31$2.31256,000——
1979-07-30$2.29$2.29152,000——
1979-07-27$2.29$2.29147,200——
1979-07-26$2.29$2.29238,400——
1979-07-25$2.26$2.26102,400——
1979-07-24$2.23$2.2399,200——
1979-07-23$2.21$2.2176,800——
1979-07-20$2.24$2.24107,200——
1979-07-19$2.19$2.1964,000——
1979-07-18$2.20$2.20116,800——
1979-07-17$2.23$2.23270,400——
1979-07-16$2.23$2.23129,600——
1979-07-13$2.25$2.25120,000——
1979-07-12$2.26$2.2665,600——
1979-07-11$2.29$2.29305,600——
1979-07-10$2.31$2.31156,800——
1979-07-09$2.28$2.28147,200——
1979-07-06$2.30$2.30353,600——
1979-07-05$2.19$2.1973,600——
1979-07-03$2.19$2.19201,600——
1979-07-02$2.13$2.13102,400——
1979-06-29$2.12$2.1278,400——
1979-06-28$2.16$2.16318,400——
1979-06-27$2.08$2.0862,400——
1979-06-26$2.08$2.0860,800——
1979-06-25$2.08$2.08201,600——
1979-06-22$2.09$2.09265,600——
1979-06-21$2.07$2.07240,000——
1979-06-20$2.04$2.0483,200——
1979-06-19$2.01$2.0127,200——
1979-06-18$2.04$2.04195,200——
1979-06-15$2.04$2.04152,000——
1979-06-14$2.04$2.0480,000——
1979-06-13$2.09$2.0946,400——
1979-06-12$2.07$2.07124,800——
1979-06-11$2.05$2.05102,400——
1979-06-08$2.02$2.02108,800——
1979-06-07$1.99$1.99558,400——
1979-06-06$1.99$1.99120,000——
1979-06-05$1.95$1.95115,200——
1979-06-04$1.88$1.8816,000——
1979-06-01$1.90$1.90137,600——
1979-05-31$1.89$1.89129,600——
1979-05-30$1.92$1.92123,200——
1979-05-29$1.95$1.9594,400——
1979-05-25$1.97$1.9733,600——
1979-05-24$1.98$1.9838,400——
1979-05-23$2.00$2.0092,800——
1979-05-22$2.00$2.0062,400——
1979-05-21$2.01$2.0189,600——
1979-05-18$2.00$2.00128,000——
1979-05-17$1.95$1.95105,600——
1979-05-16$1.95$1.9532,000——
1979-05-15$1.95$1.9549,600——
1979-05-14$1.95$1.9554,400——
1979-05-11$1.98$1.9838,400——
1979-05-10$1.98$1.9865,600——
1979-05-09$2.01$2.0197,600——
1979-05-08$2.02$2.02136,000——
1979-05-07$1.97$1.9783,200——
1979-05-04$2.08$2.0857,600——
1979-05-03$2.13$2.1383,200——
1979-05-02$2.13$2.13102,400——
1979-05-01$2.09$2.0999,200——
1979-04-30$2.10$2.10136,000——
1979-04-27$2.08$2.0856,000——
1979-04-26$2.11$2.11137,600——
1979-04-25$2.13$2.1381,600——
1979-04-24$2.13$2.13411,200——
1979-04-23$2.04$2.04134,400——
1979-04-20$2.01$2.01136,000——
1979-04-19$2.00$2.00166,400——
1979-04-18$2.02$2.0288,000——
1979-04-17$2.01$2.01115,200——
1979-04-16$2.02$2.02161,600——
1979-04-12$2.09$2.09222,400——
1979-04-11$2.09$2.09235,200——
1979-04-10$1.97$1.9760,800——
1979-04-09$1.92$1.9246,400——
1979-04-06$1.95$1.9560,800——
1979-04-05$1.97$1.9757,600——
1979-04-04$1.94$1.94136,000——
1979-04-03$1.92$1.92169,600——
1979-04-02$1.89$1.89419,200——
1979-03-30$1.96$1.96124,800——
1979-03-29$1.97$1.97116,800——
1979-03-28$1.95$1.95219,200——
1979-03-27$1.88$1.88196,800——
1979-03-26$1.91$1.91147,200——
1979-03-23$1.94$1.94102,400——
1979-03-22$1.91$1.91316,800——
1979-03-21$1.86$1.86131,200——
1979-03-20$1.79$1.79219,200——
1979-03-19$1.75$1.75182,400——
1979-03-16$1.73$1.73547,200——
1979-03-15$1.71$1.71248,000——
1979-03-14$1.73$1.73153,600——
1979-03-13$1.74$1.7472,000——
1979-03-12$1.73$1.7348,000——
1979-03-09$1.70$1.7073,600——
1979-03-08$1.73$1.7367,200——
1979-03-07$1.75$1.75105,600——
1979-03-06$1.72$1.7244,800——
1979-03-05$1.75$1.7596,000——
1979-03-02$1.76$1.76120,000——
1979-03-01$1.69$1.6964,000——
1979-02-28$1.63$1.6291,200——
1979-02-27$1.63$1.63104,000——
1979-02-26$1.73$1.7328,800——
1979-02-23$1.73$1.73128,000——
1979-02-22$1.75$1.7538,400——
1979-02-21$1.76$1.7696,000——
1979-02-20$1.77$1.7733,600——
1979-02-16$1.75$1.7575,200——
1979-02-15$1.75$1.7530,400——
1979-02-14$1.77$1.7751,200——
1979-02-13$1.76$1.76160,000——
1979-02-12$1.78$1.78115,200——
1979-02-09$1.77$1.77108,800——
1979-02-08$1.80$1.8081,600——
1979-02-07$1.80$1.80187,200——
1979-02-06$1.84$1.8444,800——
1979-02-05$1.85$1.8573,600——
1979-02-02$1.88$1.87145,600——
1979-02-01$1.84$1.84184,000——
1979-01-31$1.81$1.8192,800——
1979-01-30$1.80$1.8084,800——
1979-01-29$1.80$1.80100,800——
1979-01-26$1.81$1.81246,400——
1979-01-25$1.78$1.78128,000——
1979-01-24$1.79$1.7991,200——
1979-01-23$1.80$1.80257,600——
1979-01-22$1.81$1.8189,600——
1979-01-19$1.83$1.8348,000——
1979-01-18$1.84$1.8472,000——
1979-01-17$1.80$1.8078,400——
1979-01-16$1.78$1.78110,400——
1979-01-15$1.84$1.84134,400——
1979-01-12$1.82$1.8267,200——
1979-01-11$1.80$1.8043,200——
1979-01-10$1.77$1.7762,400——
1979-01-09$1.80$1.8067,200——
1979-01-08$1.81$1.8199,200——
1979-01-05$1.82$1.8299,200——
1979-01-04$1.83$1.8384,800——
1979-01-03$1.80$1.80126,400——
1979-01-02$1.78$1.7835,200——