NYSE - Delayed Quote
USD
Revvity, Inc. (RVTY)
130.22
-0.41
(-0.31%)
At close: September 4 at 4:00:02 PM EDT
130.00
-0.22
(-0.17%)
After hours: September 4 at 7:51:23 PM EDT
Trade Revvity on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
130.03
131.70
129.56
130.22
130.22
1,175,200
Sep 3, 2026
132.45
133.00
127.78
130.63
130.63
1,817,100
Sep 2, 2026
125.94
131.75
125.94
130.94
130.94
2,101,500
Sep 1, 2026
127.46
128.18
125.49
126.59
126.59
3,056,600
Aug 31, 2026
127.34
128.82
125.46
128.67
128.67
1,631,800
Aug 28, 2026
128.57
130.07
127.26
128.80
128.80
1,576,300
Aug 27, 2026
126.53
129.80
126.50
129.71
129.71
1,932,700
Aug 26, 2026
123.29
126.90
123.29
126.35
126.35
1,155,800
Aug 25, 2026
123.69
124.94
122.01
124.84
124.84
1,035,600
Aug 24, 2026
123.49
124.89
121.38
123.00
123.00
1,505,400
Aug 21, 2026
124.48
124.97
121.51
124.75
124.75
2,289,700
Aug 20, 2026
118.26
124.49
116.96
124.13
124.13
2,344,500
Aug 19, 2026
116.02
122.11
115.29
119.45
119.45
1,717,800
Aug 18, 2026
115.86
115.90
113.69
113.75
113.75
800,000
Aug 17, 2026
115.97
117.25
115.97
116.17
116.17
786,700
Aug 14, 2026
116.51
117.72
115.66
116.84
116.84
774,500
Aug 13, 2026
118.25
118.34
115.67
117.50
117.50
1,373,200
Aug 12, 2026
115.21
117.94
114.64
117.88
117.88
1,213,800
Aug 11, 2026
115.83
116.84
115.10
115.73
115.73
1,287,600
Aug 10, 2026
114.22
116.74
112.68
116.02
116.02
1,253,800
Aug 7, 2026
114.98
115.51
113.74
114.66
114.66
1,032,400
Aug 6, 2026
114.24
115.00
112.24
114.24
114.24
1,259,800
Aug 5, 2026
112.45
115.84
110.81
115.02
115.02
2,149,600
Aug 4, 2026
114.50
117.37
107.73
111.39
111.39
2,587,200
Aug 3, 2026
112.48
116.32
112.15
115.22
115.22
2,589,100
Jul 31, 2026
113.99
114.15
110.95
112.52
112.52
1,206,800
Jul 30, 2026
112.40
114.08
111.16
113.54
113.54
2,037,000
Jul 29, 2026
112.13
114.47
109.99
113.37
113.37
2,332,900
Jul 28, 2026
109.26
112.50
108.75
111.51
111.51
1,772,600
Jul 27, 2026
110.84
111.25
107.48
108.07
108.07
1,349,100
Jul 24, 2026
113.14
113.81
110.25
110.47
110.47
1,117,800
Jul 23, 2026
113.20
116.00
110.91
113.17
113.17
1,495,300
Jul 22, 2026
109.94
111.23
108.96
110.54
110.54
1,699,200
Jul 21, 2026
103.79
112.30
102.37
110.52
110.52
1,654,200
Jul 20, 2026
109.48
109.78
106.21
106.44
106.44
1,248,500
Jul 17, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
110.59
111.76
108.94
110.15
110.15
1,249,000
Jul 16, 2026
110.71
111.83
109.94
111.70
111.63
1,065,500
Jul 15, 2026
112.04
112.05
110.70
111.35
111.28
836,100
Jul 14, 2026
110.67
111.77
109.13
111.21
111.14
994,700
Jul 13, 2026
110.67
112.87
110.49
111.11
111.04
1,126,800
Jul 10, 2026
113.48
114.16
111.84
112.29
112.22
929,200
Jul 9, 2026
109.64
113.32
109.25
112.95
112.88
1,609,100
Jul 8, 2026
110.39
111.25
108.02
109.35
109.28
939,400
Jul 7, 2026
113.93
114.14
110.21
112.05
111.98
1,165,400
Jul 6, 2026
112.88
113.03
111.02
112.95
112.88
1,006,200
Jul 2, 2026
113.37
114.51
112.19
113.76
113.69
972,300
Jul 1, 2026
111.77
114.46
110.69
112.84
112.77
1,436,200
Jun 30, 2026
115.63
115.63
109.62
111.26
111.19
2,492,800
Jun 29, 2026
113.58
113.58
110.72
111.21
111.14
2,018,100
Jun 26, 2026
112.35
116.16
111.57
113.02
112.95
3,674,600
Jun 25, 2026
108.00
114.15
107.38
113.53
113.46
2,192,600
Jun 24, 2026
101.49
106.86
101.49
105.63
105.56
1,680,300
Jun 23, 2026
99.18
101.40
98.89
99.90
99.84
1,116,200
Jun 22, 2026
99.70
100.44
97.39
99.04
98.98
1,188,000
Jun 18, 2026
97.98
100.73
97.92
100.00
99.94
2,170,300
Jun 17, 2026
100.28
101.21
96.86
97.82
97.76
858,900
Jun 16, 2026
100.74
102.32
100.52
101.22
101.16
1,303,100
Jun 15, 2026
101.03
103.03
100.03
100.55
100.49
942,400
Jun 12, 2026
102.34
103.60
98.42
99.66
99.60
927,400
Jun 11, 2026
101.56
102.64
99.18
101.52
101.46
1,800,700
Jun 10, 2026
103.67
106.21
101.22
101.29
101.23
1,100,000
Jun 9, 2026
101.48
106.10
101.36
104.13
104.06
1,243,100
Jun 8, 2026
100.11
102.51
98.58
100.30
100.24
1,280,400
Jun 5, 2026
101.75
101.99
97.60
98.37
98.31
868,600
Jun 4, 2026
102.03
104.02
101.64
102.40
102.34
865,000
Jun 3, 2026
99.10
102.48
99.01
101.07
101.01
1,152,600
Jun 2, 2026
98.44
100.68
98.06
100.39
100.33
1,421,600
Jun 1, 2026
103.92
104.65
100.17
100.52
100.46
2,165,800
May 29, 2026
101.00
105.04
100.14
104.55
104.48
2,338,300
May 28, 2026
98.55
102.67
97.18
101.22
101.16
4,082,300
May 27, 2026
97.00
98.55
95.72
96.79
96.73
925,600
May 26, 2026
97.05
97.07
95.34
96.83
96.77
2,453,900
May 22, 2026
95.16
97.01
94.71
96.95
96.89
942,800
May 21, 2026
94.26
96.24
92.97
95.38
95.32
1,287,000
May 20, 2026
96.35
96.83
93.52
94.80
94.74
1,423,400
May 19, 2026
95.02
97.26
93.70
95.87
95.81
1,049,100
May 18, 2026
93.93
96.65
93.91
95.48
95.42
1,051,000
May 15, 2026
94.45
95.62
93.83
93.97
93.91
1,171,200
May 14, 2026
95.70
97.97
94.89
96.38
96.32
967,500
May 13, 2026
98.97
99.50
94.86
95.01
94.95
1,136,000
May 12, 2026
99.37
100.26
97.80
99.30
99.24
1,328,900
May 11, 2026
100.79
103.00
98.29
98.95
98.89
1,600,900
May 8, 2026
99.13
102.23
94.60
101.00
100.94
2,441,900
May 7, 2026
100.08
100.96
97.65
98.85
98.79
2,005,000
May 6, 2026
93.50
99.94
92.83
99.09
99.03
3,014,200
May 5, 2026
89.16
93.83
87.04
92.30
92.24
2,076,200
May 4, 2026
85.94
88.31
85.61
86.51
86.46
1,573,200
May 1, 2026
86.85
87.08
85.01
86.68
86.63
1,396,200
Apr 30, 2026
82.77
87.15
82.77
86.62
86.57
987,600
Apr 29, 2026
84.31
85.52
81.22
82.26
82.21
1,205,700
Apr 28, 2026
86.94
87.24
84.69
85.18
85.13
1,107,600
Apr 27, 2026
86.71
88.75
86.32
86.80
86.75
1,019,700
Apr 24, 2026
87.27
88.12
85.58
86.77
86.72
1,248,100
Apr 23, 2026
91.25
91.25
82.79
87.15
87.10
2,689,400
Apr 22, 2026
95.11
95.54
93.05
94.28
94.22
1,097,600
Apr 21, 2026
93.59
97.07
93.26
94.27
94.21
1,090,200
Apr 20, 2026
92.80
93.97
92.44
93.03
92.97
984,100
Apr 17, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
90.99
94.33
90.65
93.96
93.90
1,050,400
Apr 16, 2026
92.96
92.96
88.82
89.53
89.40
1,192,200
Apr 15, 2026
94.03
94.96
92.66
92.90
92.77
550,700
Apr 14, 2026
92.50
94.71
92.50
93.51
93.38
600,600
Apr 13, 2026
89.27
92.66
89.15
92.64
92.51
502,900
Apr 10, 2026
90.67
91.20
89.56
89.79
89.66
658,400
Apr 9, 2026
89.58
90.91
87.24
90.46
90.33
1,095,800
Apr 8, 2026
91.44
92.99
89.65
90.40
90.27
1,188,200
Apr 7, 2026
87.71
88.16
86.24
87.79
87.67
735,500
Apr 6, 2026
88.83
89.03
86.98
88.32
88.20
624,400
Apr 2, 2026
86.28
90.63
85.80
88.94
88.81
949,800
Apr 1, 2026
88.21
89.86
87.14
87.92
87.80
693,500
Mar 31, 2026
86.20
88.93
85.46
87.61
87.49
1,256,000
Mar 30, 2026
84.96
85.85
83.65
84.78
84.66
1,012,100
Mar 27, 2026
86.69
87.86
83.80
83.90
83.78
835,300
Mar 26, 2026
87.14
89.33
86.93
87.12
87.00
576,700
Mar 25, 2026
88.66
89.74
86.28
87.84
87.72
1,003,400
Mar 24, 2026
85.76
88.49
84.91
87.46
87.34
621,800
Mar 23, 2026
88.30
88.78
86.64
87.16
87.04
936,100
Mar 20, 2026
85.19
86.69
85.00
85.94
85.82
1,429,800
Mar 19, 2026
83.75
86.86
83.68
85.76
85.64
1,215,700
Mar 18, 2026
86.15
86.86
84.36
84.93
84.81
1,157,800
Mar 17, 2026
87.62
89.75
87.36
87.37
87.25
929,000
Mar 16, 2026
86.67
87.90
85.40
86.48
86.36
1,459,800
Mar 13, 2026
85.69
86.40
83.48
85.57
85.45
1,408,000
Mar 12, 2026
88.31
89.21
84.53
84.76
84.64
1,291,600
Mar 11, 2026
90.13
90.47
88.96
89.63
89.50
843,200
Mar 10, 2026
91.95
92.62
88.59
90.30
90.17
990,100
Mar 9, 2026
90.00
92.85
88.34
92.11
91.98
1,215,300
Mar 6, 2026
94.29
95.24
90.81
91.34
91.21
1,393,500
Mar 5, 2026
96.79
99.18
95.65
96.57
96.43
1,603,700
Mar 4, 2026
96.59
98.57
95.82
98.49
98.35
1,179,200
Mar 3, 2026
92.60
96.17
91.13
95.95
95.81
1,108,200
Mar 2, 2026
96.12
96.40
94.06
95.59
95.46
1,061,100
Feb 27, 2026
97.42
98.44
95.95
98.31
98.17
1,100,600
Feb 26, 2026
97.56
99.21
95.24
99.01
98.87
1,094,600
Feb 25, 2026
98.41
98.50
95.68
97.57
97.43
973,300
Feb 24, 2026
97.13
99.48
97.13
97.62
97.48
705,500
Feb 23, 2026
99.16
100.78
96.66
97.12
96.98
1,243,000
Feb 20, 2026
98.97
101.37
98.50
100.33
100.19
1,392,700
Feb 19, 2026
96.85
100.04
95.77
99.91
99.77
1,171,200
Feb 18, 2026
95.11
98.10
95.11
97.74
97.60
856,500
Feb 17, 2026
95.20
96.61
93.94
95.05
94.92
1,616,900
Feb 13, 2026
96.33
97.98
95.39
96.03
95.89
1,471,200
Feb 12, 2026
100.33
101.01
93.70
95.57
95.44
2,068,000
Feb 11, 2026
103.56
104.51
100.70
101.10
100.96
1,524,500
Feb 10, 2026
103.46
106.55
102.80
104.75
104.60
1,282,300
Feb 9, 2026
101.17
102.89
100.50
102.82
102.68
1,028,200
Feb 6, 2026
99.40
102.35
98.69
101.59
101.45
1,462,200
Feb 5, 2026
102.71
104.61
98.89
99.52
99.38
1,592,700
Feb 4, 2026
102.68
104.90
101.89
103.83
103.68
1,673,500
Feb 3, 2026
108.91
109.29
100.62
101.13
100.99
2,366,400
Feb 2, 2026
104.50
107.15
101.70
107.09
106.94
3,217,500
Jan 30, 2026
106.43
108.85
106.37
108.80
108.65
1,552,000
Jan 29, 2026
110.00
110.89
107.11
108.49
108.34
1,372,300
Jan 28, 2026
114.14
114.34
109.85
111.13
110.97
1,453,200
Jan 27, 2026
114.03
115.66
110.83
114.61
114.45
898,600
Jan 26, 2026
117.08
118.21
114.55
114.70
114.54
1,271,800
Jan 23, 2026
117.32
118.00
115.75
116.73
116.57
1,396,200
Jan 22, 2026
116.85
118.30
116.57
117.75
117.58
1,882,400
Jan 21, 2026
113.08
117.12
111.53
116.53
116.37
2,252,900
Jan 20, 2026
111.14
113.06
110.17
111.89
111.73
1,521,200
Jan 16, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
114.83
115.45
111.87
112.50
112.34
1,603,600
Jan 15, 2026
111.81
115.78
110.51
115.33
115.10
1,860,900
Jan 14, 2026
110.12
112.72
108.27
111.52
111.30
2,050,900
Jan 13, 2026
110.88
115.00
105.70
110.14
109.92
2,618,600
Jan 12, 2026
106.45
107.00
102.71
103.89
103.68
884,600
Jan 9, 2026
102.57
104.76
100.98
104.43
104.22
1,181,400
Jan 8, 2026
102.17
103.20
101.12
101.71
101.51
1,021,900
Jan 7, 2026
105.21
106.00
102.34
102.99
102.78
988,500
Jan 6, 2026
101.30
106.39
101.30
105.05
104.84
1,479,200
Jan 5, 2026
97.48
102.58
97.48
102.06
101.85
1,369,900
Jan 2, 2026
97.20
98.32
96.58
98.15
97.95
858,100
Dec 31, 2025
97.08
97.77
96.57
96.75
96.56
636,200
Dec 30, 2025
96.93
97.89
96.93
97.43
97.23
605,900
Dec 29, 2025
96.72
97.82
96.47
97.11
96.91
609,300
Dec 26, 2025
96.97
97.09
95.87
96.75
96.56
557,100
Dec 24, 2025
97.10
97.54
96.17
96.78
96.59
366,600
Dec 23, 2025
97.56
97.88
96.98
97.58
97.38
727,800
Dec 22, 2025
96.58
98.55
96.36
97.77
97.57
767,900
Dec 19, 2025
96.16
97.10
95.49
96.24
96.05
2,867,400
Dec 18, 2025
97.65
98.68
95.73
96.26
96.07
1,081,400
Dec 17, 2025
95.80
100.16
95.80
96.77
96.58
1,416,600
Dec 16, 2025
99.28
99.65
95.44
96.27
96.08
1,633,700
Dec 15, 2025
100.03
100.88
96.88
99.08
98.88
2,045,400
Dec 12, 2025
104.00
104.35
100.18
100.49
100.29
1,041,800
Dec 11, 2025
103.53
104.44
102.75
103.92
103.71
1,049,200
Dec 10, 2025
99.20
103.51
99.20
103.51
103.30
1,115,200
Dec 9, 2025
99.38
100.75
98.73
98.78
98.58
886,300
Dec 8, 2025
100.53
100.96
98.95
99.79
99.59
2,156,300
Dec 5, 2025
103.13
103.49
100.73
100.79
100.59
795,200
Dec 4, 2025
103.07
103.54
99.35
102.55
102.34
1,108,400
Dec 3, 2025
103.26
104.84
103.19
103.26
103.05
1,026,400
Dec 2, 2025
102.31
104.20
101.34
102.73
102.52
1,230,600
Dec 1, 2025
102.57
104.55
102.38
102.43
102.22
1,158,900
Nov 28, 2025
105.15
105.55
104.05
104.41
104.20
403,800
Nov 26, 2025
104.50
105.89
103.72
104.66
104.45
1,433,600
Nov 25, 2025
101.16
106.52
100.49
105.57
105.36
2,054,500
Nov 24, 2025
97.74
101.55
96.52
100.58
100.38
12,294,800
Nov 21, 2025
94.32
99.02
94.28
98.27
98.07
1,564,000
Nov 20, 2025
93.17
94.45
92.48
94.02
93.83
1,204,000
Nov 19, 2025
93.08
93.42
91.73
92.25
92.06
874,700
Nov 18, 2025
90.79
93.42
89.65
93.06
92.87
837,500
Nov 17, 2025
92.11
92.85
90.57
91.06
90.88
806,300
Nov 14, 2025
92.69
93.54
91.39
92.73
92.54
924,500
Nov 13, 2025
93.02
95.79
92.94
93.40
93.21
1,146,400
Nov 12, 2025
94.06
95.22
93.89
94.13
93.94
1,163,100
Nov 11, 2025
92.90
94.76
92.87
94.31
94.12
1,049,000
Nov 10, 2025
91.24
92.64
91.03
92.28
92.09
1,369,400
Nov 7, 2025
89.04
90.99
88.48
90.78
90.60
1,242,100
Nov 6, 2025
91.74
93.32
88.85
89.52
89.34
1,906,300
Nov 5, 2025
91.31
93.18
90.29
92.57
92.38
899,800
Nov 4, 2025
91.86
94.29
91.66
91.69
91.51
1,203,000
Nov 3, 2025
92.58
93.12
90.73
92.97
92.78
1,407,400
Oct 31, 2025
90.34
94.32
90.34
93.59
93.40
1,163,700
Oct 30, 2025
94.80
95.89
90.90
91.02
90.84
1,539,100
Oct 29, 2025
96.00
97.43
94.37
95.30
95.11
1,084,100
Oct 28, 2025
98.33
98.39
95.74
96.45
96.26
1,253,100
Oct 27, 2025
94.86
98.32
94.79
97.16
96.96
2,664,900
Oct 24, 2025
99.22
100.41
97.95
98.89
98.69
2,102,100
Oct 23, 2025
95.80
98.12
95.45
97.57
97.37
1,363,000
Oct 22, 2025
96.52
98.48
95.54
95.68
95.49
1,315,800
Oct 21, 2025
96.79
98.29
95.80
96.89
96.69
1,124,300
Oct 20, 2025
94.29
97.07
94.29
95.31
95.12
1,016,300
Oct 17, 2025
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 17, 2025
93.22
95.16
93.22
93.42
93.23
1,131,900
Oct 16, 2025
92.87
95.35
92.47
94.00
93.74
1,457,500
Oct 15, 2025
91.21
93.37
90.92
92.12
91.87
1,102,300
Oct 14, 2025
90.11
92.16
88.75
91.14
90.89
1,199,300
Oct 13, 2025
89.00
91.44
88.62
90.98
90.73
1,214,500
Oct 10, 2025
91.81
92.15
88.07
88.29
88.05
1,206,400
Oct 9, 2025
91.83
92.50
90.87
91.66
91.41
1,032,000
Oct 8, 2025
91.31
92.24
90.41
91.77
91.52
961,800
Oct 7, 2025
93.80
94.65
90.99
91.19
90.94
1,303,100
Oct 6, 2025
93.44
94.50
93.02
93.38
93.12
1,249,600
Oct 3, 2025
92.09
94.92
91.56
94.05
93.79
1,293,800
Oct 2, 2025
90.54
92.54
90.19
91.46
91.21
1,222,100
Oct 1, 2025
87.55
92.12
87.55
91.76
91.51
1,274,300
Sep 30, 2025
84.30
87.93
83.64
87.65
87.41
1,299,700
Sep 29, 2025
84.65
85.27
83.30
84.20
83.97
913,600
Sep 26, 2025
83.40
84.40
82.75
84.06
83.83
915,300
Sep 25, 2025
83.92
84.85
82.47
83.04
82.81
910,400
Sep 24, 2025
85.38
85.80
83.92
84.49
84.26
811,900
Sep 23, 2025
87.00
87.76
84.98
85.71
85.47
1,069,600
Sep 22, 2025
85.93
87.03
85.30
86.27
86.03
1,034,500
Sep 19, 2025
88.03
88.60
86.57
86.72
86.48
3,530,400
Sep 18, 2025
85.89
88.26
85.73
87.76
87.52
1,223,600
Sep 17, 2025
86.00
88.49
84.84
85.39
85.15
1,523,600
Sep 16, 2025
84.10
85.69
83.58
85.28
85.04
1,196,100
Sep 15, 2025
83.00
84.13
81.69
84.00
83.77
1,304,700
Sep 12, 2025
85.34
85.39
82.71
82.87
82.64
1,126,100
Sep 11, 2025
82.76
85.86
82.59
85.68
85.44
833,800
Sep 10, 2025
84.75
85.57
82.47
82.50
82.27
1,428,500
Sep 9, 2025
86.44
86.44
84.99
85.04
84.81
907,500
Sep 8, 2025
85.72
86.49
84.72
86.28
86.04
1,026,700
Sep 5, 2025
85.99
88.12
85.51
86.64
86.40
1,193,600
