Revvity Inc. (RVTY) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	114.98	115.51	113.74	114.66	+0.37%	1,032,400
2026-08-06	114.24	115.00	112.24	114.24	-0.68%	1,259,800
2026-08-05	112.45	115.84	110.81	115.02	+3.26%	2,149,600
2026-08-04	114.50	117.37	107.73	111.39	-3.32%	2,587,200
2026-08-03	112.48	116.32	112.15	115.22	+2.40%	2,589,100
2026-07-31	113.99	114.15	110.95	112.52	-0.90%	1,206,800
2026-07-30	112.40	114.08	111.16	113.54	+0.15%	2,037,000
2026-07-29	112.13	114.47	109.99	113.37	+1.67%	2,332,900
2026-07-28	109.26	112.50	108.75	111.51	+3.18%	1,772,600
2026-07-27	110.84	111.25	107.48	108.07	-2.17%	1,349,100
2026-07-24	113.14	113.81	110.25	110.47	-2.39%	1,117,800
2026-07-23	113.20	116.00	110.91	113.17	+2.38%	1,495,300
2026-07-22	109.94	111.23	108.96	110.54	+0.02%	1,699,200
2026-07-21	103.79	112.30	102.37	110.52	+3.83%	1,654,200
2026-07-20	109.48	109.78	106.21	106.44	-3.37%	1,248,500
2026-07-17	110.59	111.76	108.94	110.15	-1.39%	1,249,000
2026-07-16	110.71	111.83	109.94	111.70	+0.31%	1,065,500
2026-07-15	112.04	112.05	110.70	111.35	+0.13%	836,100
2026-07-14	110.67	111.77	109.13	111.21	+0.09%	994,700
2026-07-13	110.67	112.87	110.49	111.11	-1.05%	1,126,800
2026-07-10	113.48	114.16	111.84	112.29	-0.58%	929,200
2026-07-09	109.64	113.32	109.25	112.95	+3.29%	1,609,100
2026-07-08	110.39	111.25	108.02	109.35	-2.41%	939,400
2026-07-07	113.93	114.14	110.21	112.05	-0.80%	1,165,400
2026-07-06	112.88	113.03	111.02	112.95	-0.71%	1,006,200
2026-07-02	113.37	114.51	112.19	113.76	+0.82%	972,300
2026-07-01	111.77	114.46	110.69	112.84	+1.42%	1,436,200
2026-06-30	115.63	115.63	109.62	111.26	+0.04%	2,492,800
2026-06-29	113.58	113.58	110.72	111.21	-1.60%	2,018,100
2026-06-26	112.35	116.16	111.57	113.02	-0.45%	3,674,600
2026-06-25	108.00	114.15	107.38	113.53	+7.48%	2,192,600
2026-06-24	101.49	106.86	101.49	105.63	+5.74%	1,680,300
2026-06-23	99.18	101.39	98.89	99.90	+0.87%	1,116,258
2026-06-22	99.70	100.44	97.39	99.04	-0.96%	1,187,951
2026-06-18	97.98	100.73	97.92	100.00	+2.23%	2,170,300
2026-06-17	100.28	101.21	96.86	97.82	-3.36%	858,900
2026-06-16	100.74	102.32	100.52	101.22	+0.67%	1,303,100
2026-06-15	101.03	103.03	100.03	100.55	+0.89%	942,400
2026-06-12	102.34	103.60	98.42	99.66	-1.83%	927,400
2026-06-11	101.56	102.64	99.18	101.52	+0.23%	1,800,700
2026-06-10	103.67	106.21	101.22	101.29	-2.73%	1,100,000
2026-06-09	101.48	106.10	101.36	104.13	+3.82%	1,243,100
2026-06-08	100.11	102.51	98.58	100.30	+1.96%	1,280,400
2026-06-05	101.75	101.99	97.60	98.37	-3.94%	868,600
2026-06-04	102.03	104.02	101.64	102.40	+1.32%	865,000
2026-06-03	99.10	102.48	99.01	101.07	+0.68%	1,152,600
2026-06-02	98.44	100.68	98.06	100.39	-0.13%	1,421,600
2026-06-01	103.92	104.65	100.17	100.52	-3.85%	2,165,800
2026-05-29	101.00	105.04	100.14	104.55	+3.29%	2,338,300
2026-05-28	98.55	102.67	97.18	101.22	+4.58%	4,082,300
2026-05-27	97.00	98.55	95.72	96.79	-0.04%	925,600
2026-05-26	97.05	97.07	95.34	96.83	-0.12%	2,453,900
2026-05-22	95.16	97.01	94.71	96.95	+1.65%	942,800
2026-05-21	94.26	96.24	92.97	95.38	+0.61%	1,287,000
2026-05-20	96.35	96.83	93.52	94.80	-1.12%	1,423,400
2026-05-19	95.02	97.26	93.70	95.87	+0.41%	1,049,100
2026-05-18	93.93	96.65	93.91	95.48	+1.61%	1,051,000
2026-05-15	94.45	95.62	93.83	93.97	-2.50%	1,171,200
2026-05-14	95.70	97.97	94.89	96.38	+1.44%	967,500
2026-05-13	98.97	99.50	94.86	95.01	-4.32%	1,136,000
2026-05-12	99.37	100.26	97.80	99.30	+0.35%	1,328,900
2026-05-11	100.79	103.00	98.29	98.95	-2.03%	1,600,900
2026-05-08	99.13	102.23	94.60	101.00	+2.18%	2,441,900
2026-05-07	100.08	100.96	97.65	98.85	-0.24%	2,005,000
2026-05-06	93.50	99.94	92.83	99.09	+7.36%	3,014,200
2026-05-05	89.16	93.83	87.04	92.30	+6.69%	2,076,200
2026-05-04	85.94	88.31	85.61	86.51	-0.20%	1,573,200
2026-05-01	86.85	87.08	85.01	86.68	+0.07%	1,396,200
2026-04-30	82.77	87.15	82.77	86.62	+5.30%	987,600
2026-04-29	84.31	85.52	81.22	82.26	-3.43%	1,205,700
2026-04-28	86.94	87.24	84.69	85.18	-1.87%	1,107,600
2026-04-27	86.71	88.75	86.32	86.80	+0.03%	1,019,700
2026-04-24	87.27	88.12	85.58	86.77	-0.44%	1,248,100
2026-04-23	91.25	91.25	82.79	87.15	-7.56%	2,689,400
2026-04-22	95.11	95.54	93.05	94.28	+0.01%	1,097,600
2026-04-21	93.59	97.07	93.26	94.27	+1.33%	1,090,200
2026-04-20	92.80	93.97	92.44	93.03	-0.99%	984,100
2026-04-17	90.99	94.33	90.65	93.96	+4.95%	1,050,400
2026-04-16	92.96	92.96	88.82	89.53	-3.63%	1,192,200
2026-04-15	94.03	94.96	92.66	92.90	-0.65%	550,700
2026-04-14	92.50	94.71	92.50	93.51	+0.94%	600,600
2026-04-13	89.27	92.66	89.15	92.64	+3.17%	502,900
2026-04-10	90.67	91.20	89.56	89.79	-0.74%	658,400
2026-04-09	89.58	90.91	87.24	90.46	+0.07%	1,095,800
2026-04-08	91.44	92.99	89.65	90.40	+2.97%	1,188,200
2026-04-07	87.71	88.16	86.24	87.79	-0.60%	735,500
2026-04-06	88.83	89.03	86.98	88.32	-0.70%	624,400
2026-04-02	86.28	90.63	85.80	88.94	+1.16%	949,800
2026-04-01	88.21	89.86	87.14	87.92	+0.35%	693,500
2026-03-31	86.20	88.93	85.46	87.61	+3.34%	1,256,000
2026-03-30	84.96	85.85	83.65	84.78	+1.05%	1,012,100
2026-03-27	86.69	87.86	83.80	83.90	-3.70%	835,300
2026-03-26	87.14	89.33	86.93	87.12	-0.82%	576,700
2026-03-25	88.66	89.74	86.28	87.84	+0.43%	1,003,400
2026-03-24	85.76	88.49	84.91	87.46	+0.34%	621,800
2026-03-23	88.30	88.78	86.64	87.16	+1.42%	936,100
2026-03-20	85.19	86.69	85.00	85.94	+0.21%	1,429,800
2026-03-19	83.75	86.86	83.68	85.76	+0.98%	1,215,700
2026-03-18	86.15	86.86	84.36	84.93	-2.79%	1,157,800
2026-03-17	87.62	89.75	87.36	87.37	+1.03%	929,000
2026-03-16	86.67	87.90	85.40	86.48	+1.06%	1,459,800
2026-03-13	85.69	86.40	83.48	85.57	+0.96%	1,408,000
2026-03-12	88.31	89.21	84.53	84.76	-5.43%	1,291,600
2026-03-11	90.13	90.47	88.96	89.63	-0.74%	843,200
2026-03-10	91.95	92.62	88.59	90.30	-1.97%	990,100
2026-03-09	90.00	92.85	88.34	92.11	+0.84%	1,215,300
2026-03-06	94.29	95.24	90.81	91.34	-5.42%	1,393,500
2026-03-05	96.79	99.18	95.65	96.57	-1.95%	1,603,700
2026-03-04	96.59	98.57	95.82	98.49	+2.65%	1,179,200
2026-03-03	92.60	96.17	91.13	95.95	+0.38%	1,108,200
2026-03-02	96.12	96.40	94.06	95.59	-2.77%	1,061,100
2026-02-27	97.42	98.44	95.95	98.31	-0.71%	1,100,600
2026-02-26	97.56	99.21	95.24	99.01	+1.48%	1,094,600
2026-02-25	98.41	98.50	95.68	97.57	-0.05%	973,300
2026-02-24	97.13	99.48	97.13	97.62	+0.51%	705,500
2026-02-23	99.16	100.78	96.66	97.12	-3.20%	1,243,000
2026-02-20	98.97	101.37	98.50	100.33	+0.42%	1,392,700
2026-02-19	96.85	100.04	95.77	99.91	+2.22%	1,171,200
2026-02-18	95.11	98.10	95.11	97.74	+2.83%	856,500
2026-02-17	95.20	96.61	93.94	95.05	-1.02%	1,616,900
2026-02-13	96.33	97.98	95.39	96.03	+0.48%	1,471,200
2026-02-12	100.33	101.01	93.70	95.57	-5.47%	2,068,000
2026-02-11	103.56	104.51	100.70	101.10	-3.48%	1,524,500
2026-02-10	103.46	106.55	102.80	104.75	+1.88%	1,282,300
2026-02-09	101.17	102.89	100.50	102.82	+1.21%	1,028,200
2026-02-06	99.40	102.35	98.69	101.59	+2.08%	1,462,200
2026-02-05	102.71	104.61	98.89	99.52	-4.15%	1,592,700
2026-02-04	102.68	104.90	101.89	103.83	+2.67%	1,673,500
2026-02-03	108.91	109.29	100.62	101.13	-5.57%	2,366,400
2026-02-02	104.50	107.15	101.70	107.09	-1.57%	3,217,500
2026-01-30	106.43	108.85	106.37	108.80	+0.29%	1,552,000
2026-01-29	110.00	110.89	107.11	108.49	-2.38%	1,372,300
2026-01-28	114.14	114.34	109.85	111.13	-3.04%	1,453,200
2026-01-27	114.03	115.66	110.83	114.61	-0.08%	898,600
2026-01-26	117.08	118.21	114.55	114.70	-1.74%	1,271,800
2026-01-23	117.32	118.00	115.75	116.73	-0.87%	1,396,200
2026-01-22	116.85	118.30	116.57	117.75	+1.05%	1,882,400
2026-01-21	113.08	117.12	111.53	116.53	+4.15%	2,252,900
2026-01-20	111.14	113.06	110.17	111.89	-0.54%	1,521,200
2026-01-16	114.83	115.45	111.87	112.50	-2.45%	1,603,600
2026-01-15	111.81	115.78	110.51	115.33	+3.42%	1,860,900
2026-01-14	110.12	112.72	108.27	111.52	+1.25%	2,050,900
2026-01-13	110.88	115.00	105.70	110.14	+6.02%	2,618,600
2026-01-12	106.45	107.00	102.71	103.89	-0.52%	884,600
2026-01-09	102.57	104.76	100.98	104.43	+2.67%	1,181,400
2026-01-08	102.17	103.20	101.12	101.71	-1.24%	1,021,900
2026-01-07	105.21	106.00	102.34	102.99	-1.96%	988,500
2026-01-06	101.30	106.39	101.30	105.05	+2.93%	1,479,200
2026-01-05	97.48	102.58	97.48	102.06	+3.98%	1,369,900
2026-01-02	97.20	98.32	96.58	98.15	+1.45%	858,100
2025-12-31	97.08	97.77	96.57	96.75	-0.70%	636,200
2025-12-30	96.93	97.89	96.93	97.43	+0.33%	605,900
2025-12-29	96.72	97.82	96.47	97.11	+0.37%	609,300
2025-12-26	96.97	97.09	95.87	96.75	-0.03%	557,100
2025-12-24	97.10	97.54	96.17	96.78	-0.82%	366,600
2025-12-23	97.56	97.88	96.98	97.58	-0.19%	727,800
2025-12-22	96.58	98.55	96.36	97.77	+1.59%	767,900
2025-12-19	96.16	97.10	95.49	96.24	-0.02%	2,867,400
2025-12-18	97.65	98.68	95.73	96.26	-0.53%	1,081,400
2025-12-17	95.80	100.16	95.80	96.77	+0.52%	1,416,600
2025-12-16	99.28	99.65	95.44	96.27	-2.84%	1,633,700
2025-12-15	100.03	100.88	96.88	99.08	-1.40%	2,045,400
2025-12-12	104.00	104.35	100.18	100.49	-3.30%	1,041,800
2025-12-11	103.53	104.44	102.75	103.92	+0.40%	1,049,200
2025-12-10	99.20	103.51	99.20	103.51	+4.79%	1,115,200
2025-12-09	99.38	100.75	98.73	98.78	-1.01%	886,300
2025-12-08	100.53	100.96	98.95	99.79	-0.99%	2,156,300
2025-12-05	103.13	103.49	100.73	100.79	-1.72%	795,200
2025-12-04	103.07	103.54	99.35	102.55	-0.69%	1,108,400
2025-12-03	103.26	104.84	103.19	103.26	+0.52%	1,026,400
2025-12-02	102.31	104.20	101.34	102.73	+0.29%	1,230,600
2025-12-01	102.57	104.55	102.38	102.43	-1.90%	1,158,900
2025-11-28	105.15	105.55	104.05	104.41	-0.24%	403,800
2025-11-26	104.50	105.89	103.72	104.66	-0.86%	1,433,600
2025-11-25	101.16	106.52	100.49	105.57	+4.96%	2,054,500
2025-11-24	97.74	101.55	96.52	100.58	+2.35%	12,294,800
2025-11-21	94.32	99.02	94.28	98.27	+4.52%	1,564,000
2025-11-20	93.17	94.45	92.48	94.02	+1.92%	1,204,000
2025-11-19	93.08	93.42	91.73	92.25	-0.87%	874,700
2025-11-18	90.79	93.42	89.65	93.06	+2.20%	837,500
2025-11-17	92.11	92.85	90.57	91.06	-1.80%	806,300
2025-11-14	92.69	93.54	91.39	92.73	-0.72%	924,500
2025-11-13	93.02	95.79	92.94	93.40	-0.78%	1,146,400
2025-11-12	94.06	95.22	93.89	94.13	-0.19%	1,163,100
2025-11-11	92.90	94.76	92.87	94.31	+2.20%	1,049,000
2025-11-10	91.24	92.64	91.03	92.28	+1.65%	1,369,400
2025-11-07	89.04	90.99	88.48	90.78	+1.41%	1,242,100
2025-11-06	91.74	93.32	88.85	89.52	-3.29%	1,906,300
2025-11-05	91.31	93.18	90.29	92.57	+0.96%	899,800
2025-11-04	91.86	94.29	91.66	91.69	-1.38%	1,203,000
2025-11-03	92.58	93.12	90.73	92.97	-0.66%	1,407,400
2025-10-31	90.34	94.32	90.34	93.59	+2.82%	1,163,700
2025-10-30	94.80	95.89	90.90	91.02	-4.49%	1,539,100
2025-10-29	96.00	97.43	94.37	95.30	-1.19%	1,084,100
2025-10-28	98.33	98.39	95.74	96.45	-0.73%	1,253,100
2025-10-27	94.86	98.32	94.79	97.16	-1.75%	2,664,900
2025-10-24	99.22	100.41	97.95	98.89	+1.35%	2,102,100
2025-10-23	95.80	98.12	95.45	97.57	+1.98%	1,363,000
2025-10-22	96.52	98.48	95.54	95.68	-1.25%	1,315,800
2025-10-21	96.79	98.29	95.80	96.89	+1.66%	1,124,300
2025-10-20	94.29	97.07	94.29	95.31	+2.02%	1,016,300
2025-10-17	93.22	95.16	93.22	93.42	-0.62%	1,131,900
2025-10-16	92.87	95.35	92.47	94.00	+2.04%	1,457,500
2025-10-15	91.21	93.37	90.92	92.12	+1.08%	1,102,300
2025-10-14	90.11	92.16	88.75	91.14	+0.18%	1,199,300
2025-10-13	89.00	91.44	88.62	90.98	+3.05%	1,214,500
2025-10-10	91.81	92.15	88.07	88.29	-3.68%	1,206,400
2025-10-09	91.83	92.50	90.87	91.66	-0.12%	1,032,000
2025-10-08	91.31	92.24	90.41	91.77	+0.64%	961,800
2025-10-07	93.80	94.65	90.99	91.19	-2.35%	1,303,100
2025-10-06	93.44	94.50	93.02	93.38	-0.71%	1,249,600
2025-10-03	92.09	94.92	91.56	94.05	+2.83%	1,293,800
2025-10-02	90.54	92.54	90.19	91.46	-0.33%	1,222,100
2025-10-01	87.55	92.12	87.55	91.76	+4.69%	1,274,300
2025-09-30	84.30	87.93	83.64	87.65	+4.10%	1,299,700
2025-09-29	84.65	85.27	83.30	84.20	+0.17%	913,600
2025-09-26	83.40	84.40	82.75	84.06	+1.23%	915,300
2025-09-25	83.92	84.85	82.47	83.04	-1.72%	910,400
2025-09-24	85.38	85.80	83.92	84.49	-1.42%	811,900
2025-09-23	87.00	87.76	84.98	85.71	-0.65%	1,069,600
2025-09-22	85.93	87.03	85.30	86.27	-0.52%	1,034,500
2025-09-19	88.03	88.60	86.57	86.72	-1.19%	3,530,400
2025-09-18	85.89	88.26	85.73	87.76	+2.78%	1,223,600
2025-09-17	86.00	88.49	84.84	85.39	+0.13%	1,523,600
2025-09-16	84.10	85.69	83.58	85.28	+1.52%	1,196,100
2025-09-15	83.00	84.13	81.69	84.00	+1.36%	1,304,700
2025-09-12	85.34	85.39	82.71	82.87	-3.28%	1,126,100
2025-09-11	82.76	85.86	82.59	85.68	+3.85%	833,800
2025-09-10	84.75	85.57	82.47	82.50	-2.99%	1,428,500
2025-09-09	86.44	86.44	84.99	85.04	-1.44%	907,500
2025-09-08	85.72	86.49	84.72	86.28	-0.42%	1,026,700
2025-09-05	85.99	88.12	85.51	86.64	+1.10%	1,193,600
2025-09-04	83.12	85.78	81.36	85.70	+2.81%	1,245,200
2025-09-03	85.84	85.97	82.05	83.36	-5.13%	2,475,000
2025-09-02	89.43	89.63	86.41	87.87	-2.49%	1,302,600
2025-08-29	89.04	90.35	88.56	90.11	+0.99%	786,200
2025-08-28	88.43	89.51	87.64	89.23	+0.72%	790,400
2025-08-27	90.67	91.74	88.34	88.59	-2.89%	1,619,300
2025-08-26	92.19	92.53	90.99	91.23	-0.99%	2,115,600
2025-08-25	93.92	94.20	91.51	92.14	-2.13%	699,600
2025-08-22	90.67	94.72	90.50	94.15	+5.00%	735,900
2025-08-21	91.25	91.61	89.51	89.67	-2.21%	692,800
2025-08-20	91.30	92.16	90.58	91.70	+0.31%	1,127,800
2025-08-19	90.11	91.88	89.25	91.42	+1.93%	965,400
2025-08-18	91.16	91.39	89.40	89.69	-1.20%	976,600
2025-08-15	90.10	91.30	89.65	90.78	+1.49%	1,268,600
2025-08-14	89.60	90.02	89.03	89.45	-1.63%	722,900
2025-08-13	88.55	91.17	87.94	90.93	+3.33%	1,610,300
2025-08-12	86.02	89.02	85.76	88.00	+2.56%	1,845,600
2025-08-11	87.55	88.32	85.69	85.80	-1.20%	984,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.57%). Worst month: Feb (-6.95%). Based on 5 years of daily data (2022–2026).

Jan+4.49%
Feb-6.95%
Mar-1.65%
Apr-3.34%
May+3.24%
Jun+4.51%
Jul+3.71%
Aug-1.48%
Sep+0.37%
Oct-4.65%
Nov+4.57%
Dec+2.19%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Revvity Inc.'s (RVTY) latest close?

114.66 on 2026-08-07, from the Closelook data lake's daily price record.

What is RVTY's 52-week high and low?

118.30 high and 81.22 low over the trailing 52 weeks, as of 2026-08-07.

What is Revvity Inc.'s strongest and weakest month historically?

Historically, RVTY's strongest calendar month has been Nov (average +4.57%) and its weakest Feb (average -6.95%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.