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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$52.15$93.24355,800——
2016-12-29$52.18$93.29356,000——
2016-12-28$52.19$93.31290,900——
2016-12-27$52.68$94.18365,000——
2016-12-23$52.66$94.15312,200——
2016-12-22$52.34$93.57970,100——
2016-12-21$53.09$94.92952,000——
2016-12-20$53.52$95.68401,200——
2016-12-19$53.44$95.54776,300——
2016-12-16$53.87$96.312,099,900——
2016-12-15$53.99$96.52638,200——
2016-12-14$53.56$95.761,014,100——
2016-12-13$54.01$96.56635,200——
2016-12-12$53.56$95.76774,600——
2016-12-09$53.56$95.76526,800——
2016-12-08$53.05$94.84583,900——
2016-12-07$52.74$94.29968,200——
2016-12-06$52.10$93.15448,200——
2016-12-05$51.15$91.45481,800——
2016-12-02$50.99$91.16470,900——
2016-12-01$50.74$90.71788,000——
2016-11-30$50.72$90.68602,900——
2016-11-29$51.17$91.48469,500——
2016-11-28$50.94$91.07641,800——
2016-11-25$51.54$92.14311,400——
2016-11-23$51.91$92.81530,900——
2016-11-22$50.66$90.57629,700——
2016-11-21$50.58$90.43533,400——
2016-11-18$49.95$89.30740,600——
2016-11-17$50.94$91.07497,000——
2016-11-16$51.46$92.001,079,900——
2016-11-15$50.92$91.04774,100——
2016-11-14$50.27$89.87975,500——
2016-11-11$50.90$91.00974,400——
2016-11-10$51.21$91.551,116,500——
2016-11-09$50.79$90.80810,100——
2016-11-08$50.72$90.681,734,900——
2016-11-07$51.87$92.73769,600——
2016-11-04$51.07$91.30713,200——
2016-11-03$50.17$89.70470,900——
2016-11-02$50.02$89.43523,700——
2016-11-01$50.52$90.32468,000——
2016-10-31$50.89$90.98501,900——
2016-10-28$50.80$90.82550,900——
2016-10-27$50.91$91.02617,800——
2016-10-26$50.61$90.481,090,000——
2016-10-25$51.16$91.471,489,900——
2016-10-24$53.08$94.90387,800——
2016-10-21$52.69$94.20419,800——
2016-10-20$52.93$94.63349,000——
2016-10-19$52.81$94.42327,100——
2016-10-18$52.49$93.84490,200——
2016-10-17$51.81$92.63672,100——
2016-10-14$52.11$93.16847,900——
2016-10-13$52.06$93.07562,800——
2016-10-12$52.88$94.54555,100——
2016-10-11$53.82$96.10831,200——
2016-10-10$55.46$99.02656,300——
2016-10-07$55.70$99.451,029,600——
2016-10-06$56.43$100.76795,500——
2016-10-05$56.42$100.74576,600——
2016-10-04$55.77$99.58702,500——
2016-10-03$55.59$99.26540,200——
2016-09-30$56.11$100.18536,300——
2016-09-29$55.14$98.45363,100——
2016-09-28$56.16$100.27595,800——
2016-09-27$56.03$100.04463,100——
2016-09-26$55.23$98.61613,600——
2016-09-23$55.53$99.15464,900——
2016-09-22$55.61$99.29885,100——
2016-09-21$54.29$96.93408,900——
2016-09-20$53.32$95.20718,600——
2016-09-19$53.82$96.10611,600——
2016-09-16$53.32$95.201,353,700——
2016-09-15$53.16$94.92416,600——
2016-09-14$51.94$92.74272,600——
2016-09-13$51.97$92.79456,600——
2016-09-12$53.03$94.69541,200——
2016-09-09$52.75$94.19899,700——
2016-09-08$54.85$97.93645,800——
2016-09-07$54.48$97.27582,500——
2016-09-06$53.77$96.01491,400——
2016-09-02$53.46$95.45276,300——
2016-09-01$53.26$95.10490,000——
2016-08-31$53.25$95.08651,900——
2016-08-30$53.76$95.99371,100——
2016-08-29$54.41$97.15239,600——
2016-08-26$54.07$96.54271,600——
2016-08-25$54.08$96.56252,000——
2016-08-24$54.09$96.58589,700——
2016-08-23$55.94$99.88619,300——
2016-08-22$55.10$98.38351,100——
2016-08-19$55.30$98.74396,100——
2016-08-18$54.96$98.13387,800——
2016-08-17$54.91$98.04567,200——
2016-08-16$54.71$97.68464,800——
2016-08-15$54.61$97.51278,700——
2016-08-12$54.41$97.15201,000——
2016-08-11$54.72$97.70323,700——
2016-08-10$54.54$97.38587,900——
2016-08-09$54.72$97.70451,900——
2016-08-08$54.59$97.47562,700——
2016-08-05$54.85$97.931,109,500——
2016-08-04$55.72$99.49487,400——
2016-08-03$55.75$99.54269,700——
2016-08-02$55.91$99.83327,400——
2016-08-01$56.69$101.22520,000——
2016-07-29$56.92$101.63704,700——
2016-07-28$55.59$99.26467,800——
2016-07-27$55.81$99.65306,000——
2016-07-26$55.44$98.99354,800——
2016-07-25$54.79$97.83247,100——
2016-07-22$55.33$98.79278,600——
2016-07-21$55.19$98.54434,500——
2016-07-20$55.65$99.36250,100——
2016-07-19$55.08$98.35374,000——
2016-07-18$55.23$98.61442,300——
2016-07-15$55.38$98.88393,600——
2016-07-14$55.89$99.79793,400——
2016-07-13$55.67$99.40842,600——
2016-07-12$54.75$97.63428,300——
2016-07-11$53.96$96.22456,000——
2016-07-08$53.95$96.20653,800——
2016-07-07$52.59$93.78559,300——
2016-07-06$52.45$93.53974,900——
2016-07-05$52.05$92.82586,900——
2016-07-01$52.66$93.90555,400——
2016-06-30$52.42$93.48509,200——
2016-06-29$51.62$92.05387,300——
2016-06-28$50.86$90.69586,300——
2016-06-27$50.44$89.95880,800——
2016-06-24$51.87$92.501,251,400——
2016-06-23$54.23$96.70625,600——
2016-06-22$53.24$94.94521,200——
2016-06-21$52.93$94.39456,900——
2016-06-20$53.15$94.78469,800——
2016-06-17$52.35$93.35697,300——
2016-06-16$52.73$94.03343,400——
2016-06-15$52.90$94.33431,900——
2016-06-14$53.25$94.96571,000——
2016-06-13$53.10$94.69584,200——
2016-06-10$53.69$95.741,101,600——
2016-06-09$54.29$96.81677,100——
2016-06-08$54.99$98.062,757,500——
2016-06-07$54.34$96.90606,300——
2016-06-06$54.64$97.44646,300——
2016-06-03$54.58$97.33516,200——
2016-06-02$54.92$97.93706,600——
2016-06-01$54.82$97.761,173,800——
2016-05-31$54.75$97.63810,300——
2016-05-27$54.99$98.06935,100——
2016-05-26$54.97$98.02751,200——
2016-05-25$55.56$99.08837,100——
2016-05-24$54.98$98.04815,600——
2016-05-23$53.90$96.12366,300——
2016-05-20$53.95$96.20842,900——
2016-05-19$53.97$96.24695,300——
2016-05-18$54.23$96.701,606,400——
2016-05-17$54.42$97.04546,500——
2016-05-16$54.95$97.99545,600——
2016-05-13$54.45$97.10516,500——
2016-05-12$54.48$97.15442,600——
2016-05-11$54.48$97.15640,500——
2016-05-10$54.91$97.92703,200——
2016-05-09$53.96$96.22732,800——
2016-05-06$54.23$96.701,592,800——
2016-05-05$50.76$90.52636,400——
2016-05-04$50.23$89.57722,400——
2016-05-03$51.41$91.68698,300——
2016-05-02$51.66$92.12409,500——
2016-04-29$50.42$89.91503,300——
2016-04-28$50.84$90.66280,800——
2016-04-27$51.46$91.76465,300——
2016-04-26$50.96$90.87484,500——
2016-04-25$51.41$91.68291,100——
2016-04-22$51.59$92.00308,200——
2016-04-21$51.42$91.69270,300——
2016-04-20$51.35$91.57437,400——
2016-04-19$50.74$90.48458,000——
2016-04-18$51.33$91.53358,200——
2016-04-15$50.88$90.73416,900——
2016-04-14$50.64$90.30402,800——
2016-04-13$50.71$90.43549,900——
2016-04-12$49.90$88.86327,800——
2016-04-11$49.80$88.68370,400——
2016-04-08$50.00$89.04543,500——
2016-04-07$49.26$87.72811,100——
2016-04-06$50.27$89.52630,400——
2016-04-05$48.58$86.51848,300——
2016-04-04$50.16$89.32636,500——
2016-04-01$50.34$89.64596,800——
2016-03-31$49.46$88.07684,100——
2016-03-30$49.34$87.86403,000——
2016-03-29$49.33$87.84625,300——
2016-03-28$48.30$86.01696,400——
2016-03-24$48.42$86.22423,700——
2016-03-23$48.65$86.63841,400——
2016-03-22$48.68$86.69420,600——
2016-03-21$48.45$86.28451,400——
2016-03-18$48.93$87.131,395,800——
2016-03-17$47.51$84.60669,300——
2016-03-16$47.95$85.39752,300——
2016-03-15$47.70$84.94615,400——
2016-03-14$48.52$86.40403,400——
2016-03-11$48.71$86.74738,200——
2016-03-10$47.64$84.83702,800——
2016-03-09$47.79$85.10913,500——
2016-03-08$47.63$84.82774,300——
2016-03-07$48.87$87.021,022,800——
2016-03-04$48.82$86.93739,600——
2016-03-03$48.94$87.15883,500——
2016-03-02$49.16$87.541,669,900——
2016-03-01$47.96$85.401,430,900——
2016-02-29$47.26$84.16937,500——
2016-02-26$47.95$85.391,087,500——
2016-02-25$47.62$84.80915,000——
2016-02-24$47.37$84.35892,600——
2016-02-23$47.20$84.051,015,900——
2016-02-22$47.79$85.101,200,300——
2016-02-19$46.97$83.642,934,700——
2016-02-18$45.68$81.34891,500——
2016-02-17$45.70$81.381,240,900——
2016-02-16$45.67$81.331,185,900——
2016-02-12$44.41$79.081,273,000——
2016-02-11$43.41$77.301,517,800——
2016-02-10$43.99$78.331,335,700——
2016-02-09$42.47$75.631,377,300——
2016-02-08$41.45$73.811,330,400——
2016-02-05$43.26$77.033,343,700——
2016-02-04$46.58$82.951,119,400——
2016-02-03$46.80$83.341,043,700——
2016-02-02$47.53$84.64753,800——
2016-02-01$48.23$85.881,583,400——
2016-01-29$48.32$86.041,193,700——
2016-01-28$46.97$83.641,033,200——
2016-01-27$48.61$86.56872,700——
2016-01-26$48.93$87.13613,100——
2016-01-25$48.39$86.17464,500——
2016-01-22$49.13$87.49717,500——
2016-01-21$47.52$84.62638,600——
2016-01-20$48.16$85.761,034,700——
2016-01-19$47.77$85.06622,800——
2016-01-15$47.41$84.42881,100——
2016-01-14$48.10$85.65765,800——
2016-01-13$47.09$83.85538,600——
2016-01-12$48.55$86.33733,400——
2016-01-11$47.75$84.911,677,300——
2016-01-08$49.32$87.70866,700——
2016-01-07$50.06$89.01847,800——
2016-01-06$52.25$92.912,087,800——
2016-01-05$53.01$94.26726,200——
2016-01-04$52.43$93.23911,500——