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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$97.10$175.56344,300——
2019-12-30$96.66$174.76228,500——
2019-12-27$97.05$175.47321,900——
2019-12-26$97.17$175.68298,300——
2019-12-24$97.45$176.19102,000——
2019-12-23$97.21$175.75278,000——
2019-12-20$96.56$174.58778,300——
2019-12-19$95.70$173.02426,300——
2019-12-18$94.65$171.13336,500——
2019-12-17$95.19$172.10346,600——
2019-12-16$95.67$172.97451,900——
2019-12-13$94.39$170.66578,800——
2019-12-12$95.85$173.30592,400——
2019-12-11$94.31$170.51320,100——
2019-12-10$94.37$170.62393,100——
2019-12-09$93.66$169.34295,400——
2019-12-06$94.12$170.17395,900——
2019-12-05$92.83$167.84640,800——
2019-12-04$92.38$167.02466,300——
2019-12-03$91.49$165.41699,000——
2019-12-02$92.15$166.61704,000——
2019-11-29$92.90$167.96287,000——
2019-11-27$93.53$169.10496,000——
2019-11-26$92.61$167.44527,500——
2019-11-25$92.10$166.52341,100——
2019-11-22$91.52$165.47447,300——
2019-11-21$90.69$163.97419,500——
2019-11-20$90.52$163.66607,200——
2019-11-19$91.18$164.85722,700——
2019-11-18$89.55$161.91637,900——
2019-11-15$90.95$164.44842,100——
2019-11-14$88.12$159.32670,100——
2019-11-13$87.32$157.87561,200——
2019-11-12$87.92$158.96632,600——
2019-11-11$87.49$158.18314,100——
2019-11-08$87.30$157.84428,300——
2019-11-07$87.11$157.49549,500——
2019-11-06$86.05$155.58663,700——
2019-11-05$87.08$157.44693,100——
2019-11-04$87.63$158.43796,200——
2019-11-01$88.09$159.271,431,400——
2019-10-31$85.96$155.411,742,700——
2019-10-30$87.76$158.671,262,000——
2019-10-29$87.99$159.08665,500——
2019-10-28$87.38$157.98624,600——
2019-10-25$86.23$155.90468,900——
2019-10-24$84.85$153.41382,900——
2019-10-23$84.86$153.43639,300——
2019-10-22$83.97$151.82662,800——
2019-10-21$84.10$152.05413,200——
2019-10-18$83.10$150.24426,900——
2019-10-17$83.02$150.10597,300——
2019-10-16$81.69$147.57948,100——
2019-10-15$82.16$148.42895,200——
2019-10-14$81.86$147.87690,900——
2019-10-11$82.00$148.13706,800——
2019-10-10$80.50$145.42494,000——
2019-10-09$80.68$145.74863,400——
2019-10-08$79.10$142.891,840,300——
2019-10-07$84.35$152.37615,700——
2019-10-04$85.44$154.34741,800——
2019-10-03$83.34$150.55956,400——
2019-10-02$83.45$150.75768,000——
2019-10-01$83.47$150.78737,400——
2019-09-30$85.17$153.85436,900——
2019-09-27$85.16$153.84600,000——
2019-09-26$85.30$154.09857,600——
2019-09-25$84.49$152.63366,800——
2019-09-24$84.77$153.13658,700——
2019-09-23$85.20$153.91458,700——
2019-09-20$86.56$156.37667,700——
2019-09-19$86.10$155.53536,600——
2019-09-18$86.06$155.46471,300——
2019-09-17$86.22$155.75538,400——
2019-09-16$86.23$155.77346,100——
2019-09-13$86.67$156.56470,200——
2019-09-12$86.12$155.57443,900——
2019-09-11$86.91$157.00749,600——
2019-09-10$85.50$154.451,010,900——
2019-09-09$83.78$151.34627,800——
2019-09-06$83.74$151.27452,000——
2019-09-05$83.71$151.22414,100——
2019-09-04$81.95$148.04510,500——
2019-09-03$81.49$147.211,080,900——
2019-08-30$82.70$149.39559,300——
2019-08-29$83.08$150.08421,000——
2019-08-28$81.85$147.86592,700——
2019-08-27$80.20$144.88888,800——
2019-08-26$80.29$145.04634,100——
2019-08-23$80.76$145.89837,300——
2019-08-22$82.60$149.21437,400——
2019-08-21$83.48$150.80524,400——
2019-08-20$82.04$148.20458,900——
2019-08-19$82.69$149.37462,600——
2019-08-16$82.34$148.74639,000——
2019-08-15$80.66$145.71767,900——
2019-08-14$79.44$143.50668,300——
2019-08-13$82.15$148.40535,000——
2019-08-12$80.83$146.01665,400——
2019-08-09$82.22$148.53550,500——
2019-08-08$84.10$151.92703,900——
2019-08-07$82.61$149.23807,700——
2019-08-06$82.80$149.57753,800——
2019-08-05$81.31$146.881,012,300——
2019-08-02$84.60$152.82889,900——
2019-08-01$86.18$155.681,416,300——
2019-07-31$86.12$155.571,335,400——
2019-07-30$87.53$158.122,615,600——
2019-07-29$95.34$172.23657,200——
2019-07-26$95.03$171.67483,900——
2019-07-25$94.60$170.89407,900——
2019-07-24$95.06$171.72522,600——
2019-07-23$94.51$170.73516,500——
2019-07-22$94.23$170.22535,100——
2019-07-19$93.83$169.50480,700——
2019-07-18$95.33$172.21472,700——
2019-07-17$95.10$171.67419,200——
2019-07-16$95.30$172.03399,700——
2019-07-15$95.01$171.50382,700——
2019-07-12$95.18$171.81617,000——
2019-07-11$95.83$172.98640,500——
2019-07-10$95.82$172.97484,000——
2019-07-09$96.20$173.65537,600——
2019-07-08$96.45$174.10587,100——
2019-07-05$98.46$177.73464,200——
2019-07-03$98.79$178.33864,900——
2019-07-02$98.44$177.69641,600——
2019-07-01$97.64$176.25993,500——
2019-06-28$96.34$173.901,996,800——
2019-06-27$95.00$171.49475,200——
2019-06-26$93.91$169.52341,700——
2019-06-25$94.51$170.60523,400——
2019-06-24$95.48$172.35542,800——
2019-06-21$95.35$172.12919,800——
2019-06-20$96.06$173.40924,500——
2019-06-19$95.80$172.93628,800——
2019-06-18$94.49$170.56560,400——
2019-06-17$93.38$168.56582,600——
2019-06-14$92.94$167.77638,700——
2019-06-13$93.11$168.07659,100——
2019-06-12$93.32$168.451,048,300——
2019-06-11$93.12$168.09803,300——
2019-06-10$93.73$169.19824,500——
2019-06-07$92.92$167.73685,700——
2019-06-06$91.33$164.86864,100——
2019-06-05$90.04$162.53847,100——
2019-06-04$88.09$159.01753,300——
2019-06-03$86.05$155.33877,000——
2019-05-31$86.34$155.851,480,600——
2019-05-30$85.91$155.08835,400——
2019-05-29$84.87$153.201,263,000——
2019-05-28$84.68$152.865,053,500——
2019-05-24$86.36$155.89870,100——
2019-05-23$86.13$155.471,068,600——
2019-05-22$86.30$155.78786,100——
2019-05-21$85.50$154.341,049,600——
2019-05-20$84.06$151.741,136,000——
2019-05-17$85.94$155.13776,200——
2019-05-16$87.99$158.83785,000——
2019-05-15$87.91$158.691,263,000——
2019-05-14$89.04$160.731,103,900——
2019-05-13$88.11$159.051,320,500——
2019-05-10$92.41$166.81806,700——
2019-05-09$92.65$167.24633,200——
2019-05-08$93.33$168.47573,200——
2019-05-07$93.55$168.87930,000——
2019-05-06$96.72$174.59972,700——
2019-05-03$96.59$174.36692,900——
2019-05-02$94.88$171.27733,000——
2019-05-01$94.12$169.901,001,900——
2019-04-30$95.84$173.001,070,700——
2019-04-29$94.96$171.411,026,800——
2019-04-26$94.08$169.821,850,500——
2019-04-25$95.08$171.63926,200——
2019-04-24$94.52$170.62837,600——
2019-04-23$94.78$171.091,299,000——
2019-04-22$94.52$170.62487,200——
2019-04-18$94.15$169.95721,400——
2019-04-17$93.59$168.94884,200——
2019-04-16$96.98$174.93716,200——
2019-04-15$99.19$178.92815,500——
2019-04-12$99.99$180.36883,200——
2019-04-11$100.35$181.01620,200——
2019-04-10$101.10$182.36603,600——
2019-04-09$101.12$182.401,035,200——
2019-04-08$99.71$179.86494,700——
2019-04-05$99.00$178.58579,700——
2019-04-04$97.82$176.45522,600——
2019-04-03$98.59$177.84761,900——
2019-04-02$97.41$175.71363,100——
2019-04-01$97.59$176.03654,000——
2019-03-29$96.36$173.81443,300——
2019-03-28$95.25$171.81351,000——
2019-03-27$94.35$170.19365,100——
2019-03-26$95.98$173.13403,800——
2019-03-25$94.53$170.51350,100——
2019-03-22$93.71$169.03526,000——
2019-03-21$97.50$175.87438,100——
2019-03-20$95.02$171.40404,200——
2019-03-19$95.09$171.52614,600——
2019-03-18$94.03$169.61524,400——
2019-03-15$94.04$169.63838,800——
2019-03-14$93.11$167.95463,400——
2019-03-13$93.66$168.94558,400——
2019-03-12$93.47$168.60316,400——
2019-03-11$92.92$167.61519,200——
2019-03-08$91.87$165.72561,100——
2019-03-07$93.24$168.19428,600——
2019-03-06$93.37$168.42373,100——
2019-03-05$94.90$171.18542,300——
2019-03-04$95.72$172.66734,500——
2019-03-01$96.46$173.99668,500——
2019-02-28$94.16$169.85447,300——
2019-02-27$93.87$169.32419,600——
2019-02-26$92.58$167.00522,300——
2019-02-25$94.13$169.79500,500——
2019-02-22$93.58$168.80385,800——
2019-02-21$93.19$168.10303,200——
2019-02-20$93.51$168.67381,600——
2019-02-19$93.87$169.32423,200——
2019-02-15$93.99$169.54650,200——
2019-02-14$93.35$168.39307,100——
2019-02-13$93.77$169.14391,400——
2019-02-12$93.57$168.78421,800——
2019-02-11$92.05$166.04357,200——
2019-02-08$91.83$165.64659,000——
2019-02-07$91.61$165.25888,300——
2019-02-06$93.59$168.82523,000——
2019-02-05$92.84$167.47567,800——
2019-02-04$91.27$164.63790,300——
2019-02-01$90.86$163.891,592,500——
2019-01-31$90.50$163.24879,200——
2019-01-30$90.27$162.83909,300——
2019-01-29$87.70$158.19570,400——
2019-01-28$86.74$156.46541,800——
2019-01-25$86.49$156.01511,400——
2019-01-24$85.14$153.58355,600——
2019-01-23$84.90$153.14497,800——
2019-01-22$84.57$152.55502,300——
2019-01-18$86.40$155.85749,400——
2019-01-17$84.33$152.11370,300——
2019-01-16$83.08$149.73654,600——
2019-01-15$82.36$148.44471,400——
2019-01-14$81.72$147.28594,900——
2019-01-11$83.51$150.51927,800——
2019-01-10$82.56$148.80647,000——
2019-01-09$80.79$145.61761,300——
2019-01-08$78.77$141.97405,300——
2019-01-07$76.72$138.27601,800——
2019-01-04$75.89$136.78646,200——
2019-01-03$72.79$131.19824,000——
2019-01-02$76.92$138.63497,600——