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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$41.23$72.42411,000——
2013-12-30$41.35$72.63290,000——
2013-12-27$41.18$72.33226,300——
2013-12-26$41.08$72.16254,000——
2013-12-24$41.12$72.23216,100——
2013-12-23$41.05$72.101,258,400——
2013-12-20$40.64$71.38972,300——
2013-12-19$40.45$71.05707,900——
2013-12-18$40.21$70.63748,700——
2013-12-17$39.07$68.63614,900——
2013-12-16$39.25$68.94509,400——
2013-12-13$38.97$68.45750,500——
2013-12-12$39.06$68.611,001,200——
2013-12-11$38.87$68.271,013,800——
2013-12-10$39.61$69.572,081,900——
2013-12-09$38.69$67.96752,400——
2013-12-06$38.14$66.99592,900——
2013-12-05$37.53$65.92549,700——
2013-12-04$37.48$65.83871,100——
2013-12-03$37.38$65.66571,800——
2013-12-02$37.77$66.34927,800——
2013-11-29$38.04$66.82195,600——
2013-11-27$38.18$67.06444,700——
2013-11-26$38.00$66.75521,800——
2013-11-25$37.84$66.47327,500——
2013-11-22$38.00$66.75506,700——
2013-11-21$38.25$67.19295,400——
2013-11-20$37.90$66.57317,700——
2013-11-19$37.94$66.64368,800——
2013-11-18$37.89$66.55446,300——
2013-11-15$38.30$67.271,039,800——
2013-11-14$37.53$65.92467,200——
2013-11-13$37.16$65.27444,000——
2013-11-12$37.09$65.15394,600——
2013-11-11$37.01$65.01773,600——
2013-11-08$37.10$65.17976,100——
2013-11-07$36.41$63.95905,100——
2013-11-06$36.85$64.73754,200——
2013-11-05$37.29$65.50762,300——
2013-11-04$37.96$66.68418,700——
2013-11-01$37.96$66.68578,200——
2013-10-31$38.04$66.821,349,600——
2013-10-30$38.26$67.201,047,300——
2013-10-29$38.71$67.99652,900——
2013-10-28$38.38$67.41522,000——
2013-10-25$38.59$67.78619,400——
2013-10-24$38.21$67.12396,900——
2013-10-23$37.94$66.64429,800——
2013-10-22$37.71$66.24685,400——
2013-10-21$37.67$66.17332,300——
2013-10-18$37.77$66.34505,800——
2013-10-17$37.70$66.221,039,800——
2013-10-16$36.65$64.381,130,900——
2013-10-15$36.49$63.971,350,000——
2013-10-14$37.23$65.27445,900——
2013-10-11$37.26$65.32706,200——
2013-10-10$37.03$64.92865,000——
2013-10-09$36.33$63.69568,100——
2013-10-08$36.69$64.32876,800——
2013-10-07$37.24$65.29558,400——
2013-10-04$37.78$66.23326,400——
2013-10-03$37.50$65.74546,800——
2013-10-02$37.86$66.37648,000——
2013-10-01$37.95$66.53676,700——
2013-09-30$37.75$66.18544,900——
2013-09-27$38.11$66.81583,600——
2013-09-26$38.11$66.81399,000——
2013-09-25$37.57$65.86466,600——
2013-09-24$37.82$66.30454,200——
2013-09-23$37.86$66.37782,300——
2013-09-20$38.24$67.041,228,700——
2013-09-19$38.58$67.64797,600——
2013-09-18$38.63$67.72831,300——
2013-09-17$38.54$67.57888,500——
2013-09-16$37.94$66.51457,500——
2013-09-13$37.69$66.08990,400——
2013-09-12$37.51$65.76995,700——
2013-09-11$37.95$66.53850,700——
2013-09-10$37.70$66.09716,800——
2013-09-09$37.42$65.60562,800——
2013-09-06$36.98$64.83500,900——
2013-09-05$36.90$64.69513,700——
2013-09-04$36.64$64.23663,500——
2013-09-03$36.35$63.73575,700——
2013-08-30$35.97$63.06687,500——
2013-08-29$36.04$63.18680,800——
2013-08-28$36.00$63.11641,300——
2013-08-27$36.02$63.151,022,800——
2013-08-26$36.77$64.46563,700——
2013-08-23$36.77$64.46495,600——
2013-08-22$36.39$63.80537,000——
2013-08-21$36.38$63.78806,300——
2013-08-20$36.25$63.551,085,100——
2013-08-19$36.50$63.99806,400——
2013-08-16$36.47$63.941,366,200——
2013-08-15$36.76$64.441,816,500——
2013-08-14$37.40$65.57970,400——
2013-08-13$37.63$65.971,305,900——
2013-08-12$37.50$65.741,588,400——
2013-08-09$36.92$64.731,133,300——
2013-08-08$36.59$64.151,027,100——
2013-08-07$36.56$64.091,061,600——
2013-08-06$36.30$63.64769,400——
2013-08-05$36.36$63.741,020,300——
2013-08-02$36.41$63.832,789,800——
2013-08-01$35.07$61.481,449,700——
2013-07-31$34.09$59.761,093,300——
2013-07-30$34.38$60.27661,600——
2013-07-29$34.26$60.06838,600——
2013-07-26$34.12$59.82668,500——
2013-07-25$33.96$59.54489,600——
2013-07-24$33.80$59.26676,700——
2013-07-23$33.72$59.12534,100——
2013-07-22$34.16$59.89493,300——
2013-07-19$34.08$59.75585,600——
2013-07-18$33.71$59.10827,100——
2013-07-17$33.29$58.36798,700——
2013-07-16$33.38$58.401,165,400——
2013-07-15$33.96$59.41938,000——
2013-07-12$33.81$59.15691,100——
2013-07-11$33.99$59.46526,200——
2013-07-10$33.83$59.18378,100——
2013-07-09$33.67$58.90498,700——
2013-07-08$33.14$57.981,055,200——
2013-07-05$32.82$57.42537,700——
2013-07-03$32.39$56.66290,200——
2013-07-02$32.53$56.91830,900——
2013-07-01$32.74$57.28745,100——
2013-06-28$32.50$56.863,402,400——
2013-06-27$32.87$57.501,880,700——
2013-06-26$32.76$57.311,047,700——
2013-06-25$32.74$57.281,154,600——
2013-06-24$32.74$57.28878,600——
2013-06-21$33.49$58.591,703,800——
2013-06-20$32.76$57.311,313,100——
2013-06-19$33.66$58.89783,700——
2013-06-18$34.41$60.201,135,700——
2013-06-17$33.85$59.221,056,200——
2013-06-14$33.04$57.80852,300——
2013-06-13$33.42$58.471,435,100——
2013-06-12$32.59$57.011,758,900——
2013-06-11$32.28$56.47962,800——
2013-06-10$32.82$57.42693,400——
2013-06-07$32.68$57.17808,800——
2013-06-06$32.31$56.521,231,400——
2013-06-05$31.95$55.891,826,800——
2013-06-04$32.03$56.032,225,500——
2013-06-03$31.86$55.741,504,000——
2013-05-31$31.32$54.79630,500——
2013-05-30$31.76$55.56979,800——
2013-05-29$31.75$55.541,277,700——
2013-05-28$32.03$56.031,471,500——
2013-05-24$31.73$55.51968,800——
2013-05-23$31.76$55.561,125,800——
2013-05-22$31.82$55.671,310,100——
2013-05-21$32.54$56.931,041,100——
2013-05-20$32.23$56.38918,400——
2013-05-17$32.19$56.311,227,300——
2013-05-16$31.98$55.951,861,500——
2013-05-15$32.68$57.17948,200——
2013-05-14$32.40$56.68895,700——
2013-05-13$32.42$56.72647,800——
2013-05-10$32.69$57.19705,900——
2013-05-09$32.28$56.47968,100——
2013-05-08$32.21$56.352,312,100——
2013-05-07$31.71$55.481,439,200——
2013-05-06$31.00$54.231,475,800——
2013-05-03$30.92$54.09995,900——
2013-05-02$30.55$53.451,432,800——
2013-05-01$30.82$53.922,592,100——
2013-04-30$30.65$53.621,926,900——
2013-04-29$30.60$53.532,862,100——
2013-04-26$30.35$53.109,190,400——
2013-04-25$34.47$60.301,011,400——
2013-04-24$33.93$59.36999,800——
2013-04-23$33.86$59.241,010,600——
2013-04-22$33.26$58.19608,100——
2013-04-19$33.09$57.891,262,700——
2013-04-18$33.54$58.68846,600——
2013-04-17$34.09$59.641,689,700——
2013-04-16$34.62$60.44960,300——
2013-04-15$33.93$59.241,455,600——
2013-04-12$34.91$60.95472,600——
2013-04-11$34.95$61.02821,700——
2013-04-10$34.71$60.60679,200——
2013-04-09$34.22$59.75805,800——
2013-04-08$33.60$58.66454,200——
2013-04-05$33.36$58.24695,600——
2013-04-04$33.70$58.84617,000——
2013-04-03$33.61$58.68801,100——
2013-04-02$33.85$59.101,234,700——
2013-04-01$33.44$58.38768,200——
2013-03-28$33.64$58.73658,000——
2013-03-27$33.20$57.96640,700——
2013-03-26$33.61$58.68963,300——
2013-03-25$33.37$58.261,780,100——
2013-03-22$34.02$59.40845,700——
2013-03-21$34.32$59.92878,000——
2013-03-20$35.02$61.14647,100——
2013-03-19$35.00$61.111,269,500——
2013-03-18$34.91$60.95658,400——
2013-03-15$35.25$61.541,054,000——
2013-03-14$35.26$61.561,042,100——
2013-03-13$35.39$61.79516,900——
2013-03-12$35.46$61.91881,300——
2013-03-11$35.86$62.61647,900——
2013-03-08$35.56$62.08721,200——
2013-03-07$35.30$61.631,194,300——
2013-03-06$34.88$60.90634,800——
2013-03-05$34.82$60.79956,400——
2013-03-04$34.38$60.02910,400——
2013-03-01$34.66$60.511,231,500——
2013-02-28$34.17$59.661,092,200——
2013-02-27$34.33$59.941,611,400——
2013-02-26$33.83$59.061,887,500——
2013-02-25$32.79$57.251,044,000——
2013-02-22$33.24$58.03723,500——
2013-02-21$32.99$57.60835,000——
2013-02-20$33.35$58.231,431,300——
2013-02-19$34.23$59.761,890,200——
2013-02-15$34.13$59.591,434,100——
2013-02-14$34.53$60.291,004,800——
2013-02-13$34.57$60.36823,100——
2013-02-12$34.52$60.27922,100——
2013-02-11$34.62$60.44706,000——
2013-02-08$34.75$60.671,101,700——
2013-02-07$34.49$60.221,238,400——
2013-02-06$34.48$60.201,792,100——
2013-02-05$34.06$59.471,235,900——
2013-02-04$33.51$58.511,277,500——
2013-02-01$33.74$58.913,192,000——
2013-01-31$35.24$61.531,246,100——
2013-01-30$34.97$61.05955,100——
2013-01-29$35.27$61.58934,600——
2013-01-28$35.38$61.77434,900——
2013-01-25$35.66$62.26469,200——
2013-01-24$35.26$61.56652,000——
2013-01-23$35.29$61.61622,800——
2013-01-22$35.45$61.89826,100——
2013-01-18$35.15$61.371,183,400——
2013-01-17$34.50$60.232,056,600——
2013-01-16$34.00$59.36840,700——
2013-01-15$34.16$59.521,608,800——
2013-01-14$34.21$59.611,105,700——
2013-01-11$34.45$60.021,471,400——
2013-01-10$34.70$60.461,353,900——
2013-01-09$34.36$59.871,624,800——
2013-01-08$33.02$57.53828,700——
2013-01-07$33.07$57.62776,900——
2013-01-04$33.17$57.792,316,100——
2013-01-03$32.00$55.75560,200——
2013-01-02$32.09$55.911,176,900——