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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$109.31$199.38385,100——
2023-12-28$110.77$202.04360,900——
2023-12-27$110.69$201.89673,300——
2023-12-26$109.64$199.98898,300——
2023-12-22$107.71$196.461,102,900——
2023-12-21$105.76$192.90975,500——
2023-12-20$104.05$189.781,079,600——
2023-12-19$104.73$191.021,175,800——
2023-12-18$101.32$184.80969,300——
2023-12-15$101.16$184.511,809,400——
2023-12-14$101.31$184.791,920,500——
2023-12-13$98.68$179.991,937,300——
2023-12-12$89.46$163.17726,900——
2023-12-11$90.69$165.42628,300——
2023-12-08$91.02$166.02550,500——
2023-12-07$91.68$167.22666,200——
2023-12-06$90.64$165.32505,000——
2023-12-05$89.35$162.97483,400——
2023-12-04$91.76$167.37515,300——
2023-12-01$91.28$166.49720,700——
2023-11-30$88.90$162.15993,600——
2023-11-29$89.41$163.08500,900——
2023-11-28$87.75$160.05438,500——
2023-11-27$88.25$160.96432,800——
2023-11-24$90.09$164.32149,200——
2023-11-22$89.48$163.21322,700——
2023-11-21$88.92$162.19519,600——
2023-11-20$88.12$160.73663,000——
2023-11-17$87.97$160.45631,000——
2023-11-16$88.20$160.87427,900——
2023-11-15$89.15$162.61790,400——
2023-11-14$87.85$160.24801,400——
2023-11-13$84.02$153.251,566,200——
2023-11-10$84.49$154.11862,800——
2023-11-09$84.16$153.501,256,600——
2023-11-08$85.21$155.42845,600——
2023-11-07$85.38$155.73949,500——
2023-11-06$85.54$156.021,092,300——
2023-11-03$88.16$160.801,032,500——
2023-11-02$83.95$153.121,155,500——
2023-11-01$82.54$150.551,667,400——
2023-10-31$82.85$151.122,138,200——
2023-10-30$82.08$149.714,228,600——
2023-10-27$97.87$178.511,928,700——
2023-10-26$98.95$180.48972,000——
2023-10-25$99.69$181.83747,800——
2023-10-24$101.88$185.83678,800——
2023-10-23$102.28$186.56786,000——
2023-10-20$101.67$185.44774,200——
2023-10-19$101.43$185.00662,000——
2023-10-18$101.58$185.15604,800——
2023-10-17$105.64$192.55462,300——
2023-10-16$106.56$194.23540,800——
2023-10-13$105.85$192.93556,900——
2023-10-12$105.55$192.39747,300——
2023-10-11$108.98$198.64356,300——
2023-10-10$110.07$200.63595,200——
2023-10-09$108.10$197.03520,500——
2023-10-06$107.54$196.01558,100——
2023-10-05$106.60$194.30572,000——
2023-10-04$107.44$195.83768,800——
2023-10-03$107.23$195.45486,400——
2023-10-02$107.81$196.51635,100——
2023-09-29$110.70$201.77561,900——
2023-09-28$110.25$200.95561,200——
2023-09-27$109.05$198.77425,300——
2023-09-26$108.93$198.55455,200——
2023-09-25$110.88$202.10445,100——
2023-09-22$109.50$199.59747,000——
2023-09-21$108.49$197.75604,100——
2023-09-20$110.41$201.25469,000——
2023-09-19$111.15$202.59447,500——
2023-09-18$111.49$203.21803,800——
2023-09-15$113.44$206.771,100,600——
2023-09-14$112.71$205.44547,700——
2023-09-13$111.92$204.00912,300——
2023-09-12$109.17$198.99807,100——
2023-09-11$107.69$196.291,117,400——
2023-09-08$106.83$194.721,034,900——
2023-09-07$110.22$200.90793,500——
2023-09-06$111.43$203.101,336,100——
2023-09-05$113.27$206.46608,000——
2023-09-01$116.92$213.11437,600——
2023-08-31$117.03$213.31530,800——
2023-08-30$118.95$216.81441,600——
2023-08-29$118.98$216.87384,700——
2023-08-28$117.37$213.93585,300——
2023-08-25$114.94$209.50428,800——
2023-08-24$116.20$211.80616,300——
2023-08-23$116.29$211.96482,800——
2023-08-22$114.02$207.83375,700——
2023-08-21$113.89$207.59456,700——
2023-08-18$113.22$206.37662,000——
2023-08-17$114.48$208.66487,600——
2023-08-16$114.76$209.17514,900——
2023-08-15$117.10$213.44892,000——
2023-08-14$117.80$214.72517,500——
2023-08-11$118.84$216.61769,300——
2023-08-10$120.87$220.31464,300——
2023-08-09$121.18$220.88507,000——
2023-08-08$123.18$224.52504,000——
2023-08-07$122.80$223.83498,600——
2023-08-04$123.24$224.63570,400——
2023-08-03$123.17$224.50725,500——
2023-08-02$125.12$228.061,356,400——
2023-08-01$122.63$223.522,010,900——
2023-07-31$122.95$224.102,257,600——
2023-07-28$126.09$229.831,583,400——
2023-07-27$128.63$234.45592,200——
2023-07-26$129.83$236.64844,700——
2023-07-25$129.57$236.17556,500——
2023-07-24$130.01$236.97893,000——
2023-07-21$130.87$238.54726,100——
2023-07-20$126.73$230.99409,500——
2023-07-19$126.53$230.501,095,900——
2023-07-18$122.28$222.76533,400——
2023-07-17$121.00$220.43340,200——
2023-07-14$122.81$223.72631,700——
2023-07-13$122.28$222.76913,800——
2023-07-12$120.68$219.84526,300——
2023-07-11$119.00$216.78481,500——
2023-07-10$116.98$213.10534,300——
2023-07-07$116.32$211.90443,400——
2023-07-06$115.88$211.10474,300——
2023-07-05$117.02$213.18703,000——
2023-07-03$117.74$214.49381,500——
2023-06-30$118.79$216.40687,800——
2023-06-29$118.53$215.93953,400——
2023-06-28$117.24$213.581,288,300——
2023-06-27$114.92$209.35885,100——
2023-06-26$116.71$212.61843,500——
2023-06-23$115.97$211.26943,100——
2023-06-22$115.29$210.02555,000——
2023-06-21$115.31$210.06826,600——
2023-06-20$116.09$211.481,107,800——
2023-06-16$119.26$217.261,310,100——
2023-06-15$117.67$214.36612,700——
2023-06-14$115.40$210.221,122,500——
2023-06-13$114.90$209.311,264,900——
2023-06-12$113.50$206.76888,900——
2023-06-09$111.09$202.37606,300——
2023-06-08$111.45$203.03619,400——
2023-06-07$114.86$209.24721,800——
2023-06-06$114.44$208.48508,800——
2023-06-05$114.46$208.51874,600——
2023-06-02$115.22$209.90660,700——
2023-06-01$115.67$210.72616,100——
2023-05-31$115.32$210.08841,500——
2023-05-30$116.22$211.72537,800——
2023-05-26$116.67$212.54931,100——
2023-05-25$116.45$212.141,201,400——
2023-05-24$117.16$213.43753,300——
2023-05-23$120.30$219.151,163,900——
2023-05-22$120.24$219.04575,100——
2023-05-19$119.09$216.95799,600——
2023-05-18$116.84$212.85822,500——
2023-05-17$115.28$210.01955,200——
2023-05-16$114.21$208.06553,000——
2023-05-15$115.24$209.931,633,000——
2023-05-12$116.30$211.861,063,300——
2023-05-11$118.37$215.632,177,100——
2023-05-10$124.55$226.891,098,500——
2023-05-09$124.82$227.381,124,200——
2023-05-08$128.00$233.18612,500——
2023-05-05$129.87$236.58818,100——
2023-05-04$131.13$238.88624,000——
2023-05-03$130.23$237.24478,100——
2023-05-02$128.73$234.51498,500——
2023-05-01$130.26$237.29589,300——
2023-04-28$130.49$237.71562,100——
2023-04-27$128.56$234.201,187,700——
2023-04-26$129.64$236.17726,600——
2023-04-25$127.52$232.30995,200——
2023-04-24$134.86$245.67772,000——
2023-04-21$132.94$242.18574,700——
2023-04-20$132.45$241.28618,100——
2023-04-19$135.55$246.80584,700——
2023-04-18$134.13$244.22435,200——
2023-04-17$135.95$247.53562,700——
2023-04-14$137.11$249.64732,100——
2023-04-13$136.97$249.39666,000——
2023-04-12$134.34$244.60474,700——
2023-04-11$134.19$244.33626,500——
2023-04-10$132.87$241.92748,700——
2023-04-06$133.57$243.20600,100——
2023-04-05$133.36$242.82689,500——
2023-04-04$131.89$240.14621,600——
2023-04-03$131.37$239.191,309,900——
2023-03-31$133.26$242.63679,200——
2023-03-30$131.00$238.52640,200——
2023-03-29$129.40$235.61532,000——
2023-03-28$128.29$233.59670,000——
2023-03-27$128.00$233.06672,000——
2023-03-24$127.58$232.29791,500——
2023-03-23$125.10$227.78603,500——
2023-03-22$125.09$227.761,016,000——
2023-03-21$125.55$228.60935,900——
2023-03-20$123.77$225.36687,800——
2023-03-17$122.56$223.151,153,900——
2023-03-16$126.08$229.56742,500——
2023-03-15$122.54$223.121,202,500——
2023-03-14$123.32$224.54993,600——
2023-03-13$120.16$218.78645,400——
2023-03-10$120.23$218.91607,400——
2023-03-09$123.50$224.86875,000——
2023-03-08$124.18$226.10430,700——
2023-03-07$124.80$227.23582,700——
2023-03-06$128.49$233.95725,700——
2023-03-03$131.34$239.14840,400——
2023-03-02$128.20$233.42948,500——
2023-03-01$123.50$224.861,238,000——
2023-02-28$124.57$226.811,439,400——
2023-02-27$123.21$224.341,018,400——
2023-02-24$125.13$227.83970,900——
2023-02-23$128.01$233.081,051,300——
2023-02-22$128.85$234.60827,300——
2023-02-21$128.31$233.621,109,000——
2023-02-17$133.44$242.96532,100——
2023-02-16$134.88$245.581,110,600——
2023-02-15$135.33$246.401,817,900——
2023-02-14$137.97$251.211,758,000——
2023-02-13$138.70$252.541,039,800——
2023-02-10$135.73$247.13693,400——
2023-02-09$136.75$248.99573,800——
2023-02-08$139.31$253.65413,400——
2023-02-07$139.50$254.00569,900——
2023-02-06$137.90$251.08528,400——
2023-02-03$141.75$258.09756,000——
2023-02-02$144.38$262.88933,600——
2023-02-01$139.27$253.581,238,200——
2023-01-31$137.53$250.41677,100——
2023-01-30$135.28$246.31485,800——
2023-01-27$138.56$252.28504,200——
2023-01-26$134.96$245.73969,900——
2023-01-25$135.08$245.95356,000——
2023-01-24$134.87$245.57768,200——
2023-01-23$140.75$256.271,240,000——
2023-01-20$137.82$250.94734,400——
2023-01-19$133.01$242.18393,800——
2023-01-18$132.57$241.25585,100——
2023-01-17$132.48$241.09661,100——
2023-01-13$133.77$243.431,294,700——
2023-01-12$132.16$240.501,420,400——
2023-01-11$135.53$246.641,693,500——
2023-01-10$133.40$242.761,609,100——
2023-01-09$133.89$243.65674,900——
2023-01-06$133.53$243.001,125,700——
2023-01-05$138.81$252.61764,000——
2023-01-04$142.31$258.98644,900——
2023-01-03$141.14$256.85900,800——