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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$143.50$260.17553,600——
2020-12-30$140.58$254.88326,900——
2020-12-29$139.83$253.52500,200——
2020-12-28$140.71$255.11520,600——
2020-12-24$139.71$253.30174,100——
2020-12-23$139.32$252.59375,100——
2020-12-22$139.86$253.57528,400——
2020-12-21$140.62$254.95831,500——
2020-12-18$142.70$258.721,484,800——
2020-12-17$143.42$260.03928,200——
2020-12-16$140.80$255.281,089,200——
2020-12-15$145.20$263.25841,600——
2020-12-14$145.32$263.47561,000——
2020-12-11$146.07$264.83639,100——
2020-12-10$145.91$264.54800,800——
2020-12-09$143.91$260.92886,300——
2020-12-08$147.91$268.171,196,600——
2020-12-07$143.89$260.88904,200——
2020-12-04$141.78$257.05750,300——
2020-12-03$138.02$250.24699,500——
2020-12-02$138.58$251.25993,200——
2020-12-01$137.20$248.751,009,800——
2020-11-30$133.00$241.131,220,500——
2020-11-27$129.26$234.35283,800——
2020-11-25$127.50$231.161,268,200——
2020-11-24$127.07$230.381,341,500——
2020-11-23$127.82$231.74896,600——
2020-11-20$130.19$236.041,015,200——
2020-11-19$130.81$237.16767,400——
2020-11-18$128.67$233.28938,100——
2020-11-17$133.00$241.131,516,600——
2020-11-16$133.32$241.72832,500——
2020-11-13$132.12$239.54698,400——
2020-11-12$130.64$236.86634,500——
2020-11-11$129.07$234.011,155,000——
2020-11-10$125.53$227.591,650,000——
2020-11-09$128.09$232.233,100,200——
2020-11-06$141.30$256.18820,700——
2020-11-05$138.41$250.94827,100——
2020-11-04$135.04$244.831,080,200——
2020-11-03$133.15$241.411,031,400——
2020-11-02$132.64$240.481,505,100——
2020-10-30$129.55$234.88827,200——
2020-10-29$128.79$233.501,547,000——
2020-10-28$124.40$225.541,123,200——
2020-10-27$127.08$230.401,013,000——
2020-10-26$124.07$224.94814,000——
2020-10-23$124.45$225.63558,000——
2020-10-22$125.20$226.99846,700——
2020-10-21$123.38$223.69548,300——
2020-10-20$123.35$223.64656,600——
2020-10-19$122.30$221.741,159,400——
2020-10-16$124.02$224.85576,800——
2020-10-15$123.33$223.601,003,900——
2020-10-14$122.05$221.161,449,500——
2020-10-13$124.67$225.901,240,900——
2020-10-12$128.33$232.531,334,000——
2020-10-09$129.68$234.98482,200——
2020-10-08$127.61$231.23577,300——
2020-10-07$128.24$232.37707,500——
2020-10-06$126.55$229.311,117,400——
2020-10-05$129.71$235.04893,300——
2020-10-02$124.56$225.70627,100——
2020-10-01$124.86$226.251,149,600——
2020-09-30$125.51$227.421,304,400——
2020-09-29$123.26$223.351,266,800——
2020-09-28$121.89$220.87590,500——
2020-09-25$119.80$217.08593,000——
2020-09-24$117.96$213.74646,800——
2020-09-23$117.58$213.06367,400——
2020-09-22$119.95$217.35665,900——
2020-09-21$118.25$214.27774,500——
2020-09-18$118.20$214.181,162,100——
2020-09-17$119.49$216.52689,000——
2020-09-16$120.31$218.00762,200——
2020-09-15$118.51$214.74454,800——
2020-09-14$117.73$213.33678,700——
2020-09-11$117.69$213.251,144,000——
2020-09-10$113.46$205.59601,600——
2020-09-09$114.25$207.02434,900——
2020-09-08$112.01$202.96593,400——
2020-09-04$114.30$207.11804,900——
2020-09-03$116.04$210.26943,700——
2020-09-02$122.06$221.17653,200——
2020-09-01$119.39$216.34841,200——
2020-08-31$117.72$213.31873,000——
2020-08-28$116.91$211.84683,000——
2020-08-27$114.50$207.471,546,600——
2020-08-26$119.44$216.431,064,700——
2020-08-25$116.22$210.59662,800——
2020-08-24$115.22$208.78703,700——
2020-08-21$116.90$211.82811,200——
2020-08-20$116.77$211.59534,200——
2020-08-19$117.69$213.25888,600——
2020-08-18$118.04$213.891,115,200——
2020-08-17$119.67$216.84993,500——
2020-08-14$118.25$214.27370,700——
2020-08-13$120.00$217.44760,900——
2020-08-12$119.87$217.20537,300——
2020-08-11$117.71$213.29593,100——
2020-08-10$118.60$214.90713,100——
2020-08-07$119.33$216.23769,000——
2020-08-06$119.05$215.721,140,700——
2020-08-05$122.09$221.23935,200——
2020-08-04$120.82$218.93869,700——
2020-08-03$121.77$220.651,329,200——
2020-07-31$118.91$215.47901,800——
2020-07-30$118.81$215.28771,800——
2020-07-29$119.64$216.793,076,300——
2020-07-28$112.99$204.741,281,100——
2020-07-27$114.97$208.331,295,700——
2020-07-24$110.37$199.99673,400——
2020-07-23$112.03$203.00432,200——
2020-07-22$112.02$202.98955,200——
2020-07-21$111.59$202.201,027,100——
2020-07-20$109.81$198.98702,700——
2020-07-17$108.98$197.47866,800——
2020-07-16$108.94$197.401,281,500——
2020-07-15$108.97$197.331,579,300——
2020-07-14$106.76$193.331,796,200——
2020-07-13$104.50$189.231,768,000——
2020-07-10$101.47$183.75538,800——
2020-07-09$103.08$186.661,009,600——
2020-07-08$102.41$185.451,007,100——
2020-07-07$99.65$180.45574,700——
2020-07-06$100.09$181.25735,800——
2020-07-02$97.94$177.35748,800——
2020-07-01$97.09$175.81737,200——
2020-06-30$98.09$177.631,172,300——
2020-06-29$95.73$173.35562,800——
2020-06-26$93.93$170.091,196,100——
2020-06-25$95.93$173.71687,400——
2020-06-24$95.97$173.79789,400——
2020-06-23$99.20$179.641,045,300——
2020-06-22$98.04$177.53568,600——
2020-06-19$98.36$178.11962,400——
2020-06-18$97.99$177.44531,600——
2020-06-17$98.60$178.55500,200——
2020-06-16$98.88$179.06843,700——
2020-06-15$98.27$177.95830,200——
2020-06-12$97.14$175.90951,800——
2020-06-11$96.51$174.761,545,800——
2020-06-10$103.02$186.55728,400——
2020-06-09$102.44$185.50639,500——
2020-06-08$105.31$190.70861,400——
2020-06-05$104.40$189.05767,900——
2020-06-04$103.02$186.55548,000——
2020-06-03$103.86$188.07937,200——
2020-06-02$101.92$184.561,106,000——
2020-06-01$101.96$184.63629,000——
2020-05-29$100.47$181.94805,300——
2020-05-28$99.30$179.82624,700——
2020-05-27$100.02$181.121,099,100——
2020-05-26$97.48$176.521,416,000——
2020-05-22$93.41$169.15474,600——
2020-05-21$92.50$167.50536,400——
2020-05-20$92.75$167.96621,700——
2020-05-19$91.30$165.33856,700——
2020-05-18$93.32$168.991,980,200——
2020-05-15$92.86$168.152,487,200——
2020-05-14$91.97$166.541,004,500——
2020-05-13$90.25$163.43599,400——
2020-05-12$90.86$164.53647,700——
2020-05-11$93.39$169.11645,500——
2020-05-08$92.48$167.47822,700——
2020-05-07$92.76$167.97953,700——
2020-05-06$93.26$168.881,537,600——
2020-05-05$90.41$163.72905,800——
2020-05-04$87.00$157.541,229,600——
2020-05-01$89.09$161.331,007,600——
2020-04-30$90.53$163.94823,000——
2020-04-29$90.72$164.28996,400——
2020-04-28$88.45$160.171,026,600——
2020-04-27$88.76$160.731,173,300——
2020-04-24$87.55$158.54897,100——
2020-04-23$87.20$157.911,074,400——
2020-04-22$85.55$154.921,594,000——
2020-04-21$82.64$149.65636,400——
2020-04-20$84.52$153.05884,300——
2020-04-17$83.63$151.441,034,600——
2020-04-16$81.51$147.601,224,300——
2020-04-15$78.75$142.48811,400——
2020-04-14$78.35$141.75775,700——
2020-04-13$76.43$138.28729,900——
2020-04-09$78.34$141.74701,200——
2020-04-08$77.88$140.901,074,900——
2020-04-07$75.45$136.51852,700——
2020-04-06$75.41$136.431,191,700——
2020-04-03$71.20$128.82826,000——
2020-04-02$72.31$130.831,098,000——
2020-04-01$70.83$128.151,249,300——
2020-03-31$75.28$136.20746,700——
2020-03-30$76.51$138.42778,100——
2020-03-27$74.80$135.33733,700——
2020-03-26$79.01$142.951,789,700——
2020-03-25$75.00$135.691,290,100——
2020-03-24$74.31$134.44864,000——
2020-03-23$67.85$122.76871,500——
2020-03-20$70.89$128.261,432,500——
2020-03-19$67.02$121.25863,900——
2020-03-18$67.22$121.62935,700——
2020-03-17$67.11$121.421,288,300——
2020-03-16$66.71$120.691,330,100——
2020-03-13$73.82$133.561,336,300——
2020-03-12$70.46$127.481,976,600——
2020-03-11$72.84$131.78926,200——
2020-03-10$78.93$142.801,094,000——
2020-03-09$77.43$140.091,214,800——
2020-03-06$83.51$151.09704,800——
2020-03-05$84.60$153.06848,100——
2020-03-04$89.13$161.26549,900——
2020-03-03$86.22$155.99847,700——
2020-03-02$86.79$157.021,269,700——
2020-02-28$86.44$156.391,561,100——
2020-02-27$84.32$152.551,015,200——
2020-02-26$86.00$155.59731,600——
2020-02-25$85.75$155.14613,100——
2020-02-24$88.62$160.33679,500——
2020-02-21$92.85$167.99520,400——
2020-02-20$93.30$168.80439,000——
2020-02-19$94.33$170.66533,400——
2020-02-18$94.16$170.36380,300——
2020-02-14$95.56$172.89553,200——
2020-02-13$95.99$173.67470,200——
2020-02-12$96.50$174.59559,400——
2020-02-11$95.86$173.43502,200——
2020-02-10$94.26$170.54396,100——
2020-02-07$93.07$168.39597,800——
2020-02-06$95.60$172.96376,500——
2020-02-05$96.22$174.08648,800——
2020-02-04$94.24$170.50603,000——
2020-02-03$92.87$168.02990,100——
2020-01-31$92.48$167.32965,000——
2020-01-30$95.43$172.65959,900——
2020-01-29$98.50$178.21892,000——
2020-01-28$97.53$176.451,837,900——
2020-01-27$98.67$178.521,113,100——
2020-01-24$99.78$180.53916,100——
2020-01-23$99.39$179.82824,400——
2020-01-22$100.82$182.41606,600——
2020-01-21$101.34$183.35833,000——
2020-01-17$101.32$183.31853,800——
2020-01-16$101.22$183.13567,000——
2020-01-15$101.73$183.93377,700——
2020-01-14$101.69$183.85785,200——
2020-01-13$100.63$181.94398,200——
2020-01-10$100.34$181.41471,300——
2020-01-09$99.86$180.55445,400——
2020-01-08$98.59$178.25597,600——
2020-01-07$98.80$178.63441,800——
2020-01-06$98.00$177.18464,700——
2020-01-03$96.99$175.36558,900——
2020-01-02$98.86$178.74708,900——