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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$22.49$35.38294,200——
2004-12-30$22.58$35.53236,400——
2004-12-29$22.50$35.40210,300——
2004-12-28$22.49$35.38269,400——
2004-12-27$22.28$35.05402,800——
2004-12-23$22.14$34.83344,000——
2004-12-22$22.23$34.97492,500——
2004-12-21$22.10$34.77518,500——
2004-12-20$21.86$34.39618,700——
2004-12-17$21.88$34.421,225,900——
2004-12-16$22.69$35.70871,700——
2004-12-15$22.89$36.011,478,700——
2004-12-14$22.70$35.711,491,400——
2004-12-13$21.89$34.44657,700——
2004-12-10$21.63$34.03741,800——
2004-12-09$21.65$34.06555,900——
2004-12-08$21.61$34.00446,900——
2004-12-07$21.35$33.59672,700——
2004-12-06$22.12$34.80562,100——
2004-12-03$21.92$34.49441,000——
2004-12-02$21.76$34.24481,300——
2004-12-01$21.85$34.38744,500——
2004-11-30$21.33$33.56688,900——
2004-11-29$21.19$33.34845,800——
2004-11-26$20.82$32.76446,700——
2004-11-24$20.78$32.691,500,200——
2004-11-23$20.69$32.55847,000——
2004-11-22$20.80$32.721,187,300——
2004-11-19$21.05$33.12580,000——
2004-11-18$21.45$33.75745,900——
2004-11-17$21.79$34.28536,000——
2004-11-16$21.80$34.30587,500——
2004-11-15$22.19$34.91486,900——
2004-11-12$22.14$34.831,017,500——
2004-11-11$21.86$34.391,122,600——
2004-11-10$21.65$34.06784,700——
2004-11-09$21.63$34.031,006,800——
2004-11-08$21.37$33.62854,000——
2004-11-05$21.31$33.531,149,300——
2004-11-04$21.35$33.591,368,900——
2004-11-03$21.05$33.122,205,100——
2004-11-02$20.95$32.961,950,800——
2004-11-01$20.72$32.602,457,200——
2004-10-29$20.54$32.322,828,600——
2004-10-28$19.20$30.211,052,400——
2004-10-27$18.96$29.831,234,400——
2004-10-26$17.88$28.13815,200——
2004-10-25$17.52$27.56581,300——
2004-10-22$17.60$27.69589,100——
2004-10-21$17.88$28.13439,000——
2004-10-20$17.57$27.64560,700——
2004-10-19$17.85$27.97600,200——
2004-10-18$17.92$28.08752,200——
2004-10-15$17.68$27.71624,000——
2004-10-14$17.26$27.05529,100——
2004-10-13$17.57$27.53416,800——
2004-10-12$17.85$27.97521,000——
2004-10-11$18.01$28.22306,200——
2004-10-08$18.15$28.441,573,700——
2004-10-07$18.13$28.41922,800——
2004-10-06$18.01$28.22465,800——
2004-10-05$17.70$27.74952,700——
2004-10-04$18.29$28.66548,700——
2004-10-01$18.05$28.29788,000——
2004-09-30$17.22$26.99596,400——
2004-09-29$17.22$26.99689,300——
2004-09-28$17.06$26.741,260,900——
2004-09-27$16.82$26.361,031,500——
2004-09-24$16.89$26.471,032,800——
2004-09-23$17.19$26.94698,200——
2004-09-22$17.35$27.19766,100——
2004-09-21$18.03$28.26948,400——
2004-09-20$17.88$28.02784,500——
2004-09-17$18.24$28.58714,700——
2004-09-16$18.13$28.41406,100——
2004-09-15$18.17$28.47797,500——
2004-09-14$18.73$29.35390,800——
2004-09-13$18.67$29.26658,000——
2004-09-10$18.43$28.88515,400——
2004-09-09$18.03$28.26806,800——
2004-09-08$17.38$27.24399,500——
2004-09-07$17.58$27.55424,900——
2004-09-03$17.54$27.49325,800——
2004-09-02$17.89$28.04210,100——
2004-09-01$17.55$27.50293,600——
2004-08-31$17.48$27.39393,100——
2004-08-30$17.55$27.50420,600——
2004-08-27$17.94$28.11193,800——
2004-08-26$17.83$27.94422,100——
2004-08-25$18.08$28.33500,500——
2004-08-24$17.73$27.79477,000——
2004-08-23$17.65$27.66707,400——
2004-08-20$17.89$28.04535,300——
2004-08-19$17.50$27.42516,300——
2004-08-18$17.74$27.80741,900——
2004-08-17$16.98$26.61394,700——
2004-08-16$16.62$26.05940,900——
2004-08-13$16.12$25.26528,500——
2004-08-12$16.42$25.73682,600——
2004-08-11$16.64$26.08672,200——
2004-08-10$17.04$26.70538,900——
2004-08-09$16.31$25.56521,300——
2004-08-06$16.31$25.56782,600——
2004-08-05$16.97$26.59645,300——
2004-08-04$17.66$27.68761,300——
2004-08-03$17.13$26.85447,800——
2004-08-02$17.40$27.27501,400——
2004-07-30$17.58$27.55647,800——
2004-07-29$17.15$26.881,027,400——
2004-07-28$17.14$26.861,503,500——
2004-07-27$15.76$24.701,573,500——
2004-07-26$15.74$24.67597,000——
2004-07-23$16.52$25.89628,900——
2004-07-22$16.78$26.30474,300——
2004-07-21$16.53$25.90529,300——
2004-07-20$17.36$27.10828,200——
2004-07-19$16.90$26.38783,700——
2004-07-16$16.84$26.28718,300——
2004-07-15$17.24$26.911,368,000——
2004-07-14$16.99$26.52701,700——
2004-07-13$17.15$26.77901,500——
2004-07-12$17.14$26.751,268,000——
2004-07-09$17.78$27.75749,900——
2004-07-08$17.84$27.85933,400——
2004-07-07$18.53$28.92952,500——
2004-07-06$18.54$28.94698,000——
2004-07-02$19.14$29.87647,600——
2004-07-01$19.37$30.23726,300——
2004-06-30$20.04$31.28712,500——
2004-06-29$20.03$31.26768,100——
2004-06-28$19.94$31.12484,500——
2004-06-25$20.64$32.22630,500——
2004-06-24$20.29$31.67692,500——
2004-06-23$19.88$31.03488,800——
2004-06-22$19.42$30.31595,700——
2004-06-21$19.24$30.03322,600——
2004-06-18$19.50$30.44476,700——
2004-06-17$19.64$30.65793,900——
2004-06-16$19.71$30.76442,000——
2004-06-15$19.78$30.87522,800——
2004-06-14$19.65$30.67513,700——
2004-06-10$20.08$31.34711,000——
2004-06-09$20.12$31.40598,100——
2004-06-08$20.81$32.48556,600——
2004-06-07$20.62$32.18505,800——
2004-06-04$19.75$30.83407,700——
2004-06-03$19.86$31.001,449,900——
2004-06-02$19.19$29.95360,400——
2004-06-01$19.30$30.12647,400——
2004-05-28$19.51$30.45272,900——
2004-05-27$19.48$30.40555,700——
2004-05-26$19.70$30.75673,900——
2004-05-25$19.21$29.98765,700——
2004-05-24$18.49$28.86525,600——
2004-05-21$18.26$28.50421,500——
2004-05-20$18.35$28.64619,800——
2004-05-19$18.27$28.52922,200——
2004-05-18$17.94$28.00420,300——
2004-05-17$17.82$27.81473,400——
2004-05-14$18.33$28.61430,700——
2004-05-13$18.40$28.72538,400——
2004-05-12$18.38$28.69664,300——
2004-05-11$18.59$29.02517,300——
2004-05-10$18.25$28.481,051,000——
2004-05-07$19.23$30.01840,500——
2004-05-06$19.42$30.31398,700——
2004-05-05$19.40$30.28954,000——
2004-05-04$19.74$30.81785,800——
2004-05-03$19.86$31.001,113,000——
2004-04-30$19.25$30.051,094,900——
2004-04-29$19.45$30.361,455,200——
2004-04-28$19.10$29.81737,000——
2004-04-27$19.65$30.671,853,600——
2004-04-26$20.10$31.37830,900——
2004-04-23$20.45$31.92800,000——
2004-04-22$20.85$32.54868,900——
2004-04-21$20.45$31.92595,600——
2004-04-20$20.31$31.59462,100——
2004-04-19$21.17$32.93504,500——
2004-04-16$20.85$32.43768,800——
2004-04-15$21.49$33.43479,800——
2004-04-14$21.55$33.52636,700——
2004-04-13$21.87$34.02801,500——
2004-04-12$22.25$34.61608,600——
2004-04-08$22.32$34.72830,500——
2004-04-07$21.81$33.92797,800——
2004-04-06$21.33$33.18810,100——
2004-04-05$21.30$33.13512,600——
2004-04-02$21.35$33.21528,000——
2004-04-01$21.10$32.82661,300——
2004-03-31$20.69$32.18536,300——
2004-03-30$20.72$32.23754,600——
2004-03-29$20.55$31.96540,400——
2004-03-26$20.23$31.47683,300——
2004-03-25$19.85$30.88676,600——
2004-03-24$19.31$30.04333,600——
2004-03-23$19.38$30.14565,800——
2004-03-22$19.09$29.69541,900——
2004-03-19$19.35$30.10714,800——
2004-03-18$19.15$29.79730,400——
2004-03-17$19.45$30.25607,900——
2004-03-16$18.60$28.93511,900——
2004-03-15$18.50$28.78829,600——
2004-03-12$19.40$30.18709,900——
2004-03-11$19.20$29.86661,300——
2004-03-10$19.75$30.72553,400——
2004-03-09$20.23$31.47690,300——
2004-03-08$20.77$32.31466,400——
2004-03-05$21.61$33.61516,200——
2004-03-04$21.52$33.47604,600——
2004-03-03$21.74$33.82720,600——
2004-03-02$21.65$33.68442,400——
2004-03-01$21.54$33.50450,000——
2004-02-27$20.84$32.42494,300——
2004-02-26$21.09$32.80881,100——
2004-02-25$20.79$32.34541,900——
2004-02-24$20.24$31.48760,100——
2004-02-23$20.20$31.42696,200——
2004-02-20$20.62$32.07447,100——
2004-02-19$20.90$32.51650,400——
2004-02-18$20.93$32.56447,200——
2004-02-17$20.96$32.60691,400——
2004-02-13$20.89$32.49545,800——
2004-02-12$21.36$33.22476,900——
2004-02-11$21.51$33.46848,500——
2004-02-10$21.19$32.961,347,800——
2004-02-09$21.65$33.68728,000——
2004-02-06$21.22$33.01377,300——
2004-02-05$20.40$31.73623,300——
2004-02-04$20.49$31.87651,000——
2004-02-03$21.00$32.66819,500——
2004-02-02$21.06$32.76865,100——
2004-01-30$20.65$32.12922,500——
2004-01-29$20.52$31.922,101,400——
2004-01-28$21.00$32.663,054,300——
2004-01-27$20.06$31.201,520,700——
2004-01-26$19.45$30.25582,000——
2004-01-23$18.83$29.29682,300——
2004-01-22$19.21$29.88607,900——
2004-01-21$19.18$29.83408,100——
2004-01-20$19.09$29.69775,400——
2004-01-16$19.30$30.02909,500——
2004-01-15$18.50$28.78686,700——
2004-01-14$18.56$28.87534,100——
2004-01-13$18.28$28.32635,200——
2004-01-12$18.32$28.39870,000——
2004-01-09$18.28$28.32529,400——
2004-01-08$18.54$28.73759,600——
2004-01-07$18.66$28.911,062,900——
2004-01-06$18.24$28.26832,600——
2004-01-05$17.57$27.22626,100——
2004-01-02$17.55$27.19458,700——