Skip to main content
RVTY logo

Revvity, Inc.

RVTYNYSEHealthcareDiagnostics & Research

$152.64Today:- (-)1Y +65.61%

As of Oct 16, 2026 close

Market cap
$17.27B
P/E (TTM)
74.56
Forward P/E
77.24
Dividend yield
0.18%
52-week range
$81.22$166.25
Volume (live)
-
Avg. volume (3M)
2.07M

Revvity (RVTY) Historical Stock Prices

Analyze Revvity (RVTY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Revvity (RVTY) Interactive Price Chart

Interactive historical price chart showing Revvity stock price movements and trends across multiple time periods.

Loading chart...

RVTY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
RVTY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026154.44155.50151.61152.64152.641.34M
Oct 15, 2026151.91156.86148.83154.71154.712.37M
Oct 14, 2026154.26158.00151.45152.12152.122.02M
Oct 13, 2026156.44157.46153.10155.08155.081.38M
Oct 12, 2026153.74156.33153.46155.61155.611.11M
Oct 9, 2026152.40155.50152.40154.18154.181.22M
Oct 8, 2026152.04152.54146.70152.16152.161.45M
Oct 7, 2026153.03156.01149.25153.60153.602.22M
Oct 6, 2026161.62166.25151.45153.30153.302.58M
Oct 5, 2026151.45157.45150.38157.36157.361.55M
Oct 2, 2026149.94153.38148.55151.53151.531.23M
Oct 1, 2026155.48155.48148.31149.06149.062.48M
Sep 30, 2026153.49158.28152.81152.89152.894.43M
Sep 29, 2026150.49153.06149.29152.77152.771.58M
Sep 28, 2026148.97151.05148.12151.02151.021.48M
Sep 25, 2026150.70151.99147.03151.11151.111.93M
Sep 24, 2026141.79152.26141.79150.68150.682.54M
Sep 23, 2026142.40145.00140.08142.11142.112.24M
Sep 22, 2026143.12144.77141.71143.31143.312.86M
Sep 21, 2026144.53145.54142.30143.59143.592.06M
Sep 18, 2026146.50146.88142.45143.45143.453.29M
Sep 17, 2026147.61149.52145.22146.73146.732.70M
Sep 16, 2026140.88147.50140.20145.73145.733.40M
Sep 15, 2026128.67140.22128.67140.19140.193.63M
Sep 14, 2026124.69128.70123.95128.49128.491.89M
Sep 11, 2026122.40124.65121.61124.31124.311.15M
Sep 10, 2026122.77123.23120.89120.94120.941.34M
Sep 9, 2026125.77126.66121.20123.85123.851.88M
Sep 8, 2026128.50129.54126.89127.08127.081.49M
Sep 4, 2026130.03131.70129.56130.22130.221.17M
Sep 3, 2026132.45133.00127.78130.63130.631.78M
Sep 2, 2026125.94131.75125.94130.94130.942.04M
Sep 1, 2026127.46128.18125.49126.59126.592.99M
Aug 31, 2026127.34128.81125.46128.67128.671.61M
Aug 28, 2026128.57130.07127.26128.80128.801.58M
Aug 27, 2026126.53129.80126.50129.71129.711.93M
Aug 26, 2026123.29126.90123.29126.35126.351.15M
Aug 25, 2026123.69124.94122.01124.84124.841.04M
Aug 24, 2026123.49124.89121.38123.00123.001.45M
Aug 21, 2026124.48124.97121.51124.75124.752.29M
Aug 20, 2026118.26124.49116.95124.13124.132.34M
Aug 19, 2026116.02122.11115.29119.45119.451.72M
Aug 18, 2026115.86115.90113.69113.75113.75795.10K
Aug 17, 2026115.97117.25115.97116.17116.17730.37K
Aug 14, 2026116.51117.72115.66116.84116.84774.12K
Aug 13, 2026118.25118.34115.67117.50117.501.37M
Aug 12, 2026115.21117.94114.64117.88117.881.21M
Aug 11, 2026115.83116.84115.09115.73115.731.29M
Aug 10, 2026114.22116.74112.68116.02116.021.22M
Aug 7, 2026114.98115.51113.73114.66114.661.01M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.