Revvity Stock Price History
NYSE: RVTYIndustrialsBiotechnology: Laboratory Analytical InstrumentsUSD
154.18+2.02 (+1.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RVTY price history at a glance
The price history for Revvity (RVTY) on this page begins on February 19, 1973, when the stock closed at $0.8906; it most recently closed at $154.18 on October 5, 2026. The highest price in this record is $203.16, reached on December 27, 2021; the latest close is 24.1% below that peak. Across the 52 complete calendar years in the table, RVTY finished higher in 33 and lower in 19. Its best year was 2000 (+151.9%) and its worst was 2002 (-76.4%).
Over roughly 54 years the share price changed +17211.9%, a 10.1% compound annual price return (excluding dividends). In the last 12 months alone, RVTY has gained 68.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $203.16
- Date of high
- Dec 27, 2021
- Low since 1973
- $0.4375
- Date of low
- Sep 9, 1974
- 52-week high
- $166.25
- 52-week low
- $81.22
- Last close
- $154.18
RVTY returns
1 week
+1.75%
1 month
+24.49%
3 months
+37.31%
6 months
+71.71%
Year to date
+59.36%
1 year
+68.21%
3 years
+45.66%
5 years
-9.21%
RVTY price return, excluding dividends.
RVTY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 154.18 | +57.09% |
| 2025 | 98.15 | -13.60% |
| 2024 | 113.60 | +3.92% |
| 2023 | 109.31 | -22.04% |
| 2022 | 140.22 | -30.26% |
| 2021 | 201.06 | +40.11% |
| 2020 | 143.50 | +47.95% |
| 2019 | 96.99 | +27.80% |
| 2018 | 75.89 | +3.79% |
| 2017 | 73.12 | +40.21% |
| 2016 | 52.15 | -2.65% |
| 2015 | 53.57 | +21.50% |
| 2014 | 44.09 | +6.99% |
| 2013 | 41.21 | +24.24% |
| 2012 | 33.17 | +65.85% |
| 2011 | 20.00 | -22.54% |
| 2010 | 25.82 | +25.40% |
| 2009 | 20.59 | +45.31% |
| 2008 | 14.17 | -42.14% |
| 2007 | 24.49 | +10.17% |
| 2006 | 22.23 | -5.65% |
| 2005 | 23.56 | +4.76% |
| 2004 | 22.49 | +28.15% |
| 2003 | 17.55 | +105.74% |
| 2002 | 8.53 | -76.45% |
| 2001 | 36.22 | -31.01% |
| 2000 | 52.50 | +151.87% |
| 1999 | 20.84 | +49.89% |
| 1998 | 13.91 | +33.23% |
| 1997 | 10.44 | +3.09% |
| 1996 | 10.13 | -16.49% |
| 1995 | 12.13 | +71.68% |
| 1994 | 7.06 | -23.13% |
| 1993 | 9.19 | -6.37% |
| 1992 | 9.81 | -19.49% |
| 1991 | 12.19 | +54.15% |
| 1990 | 7.91 | -6.98% |
| 1989 | 8.50 | +18.26% |
| 1988 | 7.19 | -13.53% |
| 1987 | 8.31 | +17.70% |
| 1986 | 7.06 | -25.66% |
| 1985 | 9.50 | +20.16% |
| 1984 | 7.91 | -2.69% |
| 1983 | 8.13 | +15.04% |
| 1982 | 7.06 | +43.04% |
| 1981 | 4.94 | -8.67% |
| 1980 | 5.41 | +83.56% |
| 1979 | 2.95 | +62.50% |
| 1978 | 1.81 | +63.38% |
| 1977 | 1.11 | +4.41% |
| 1976 | 1.06 | +16.23% |
| 1975 | 0.9141 | +20.63% |
| 1974 | 0.7578 | -38.22% |
| 1973* | 1.23 | +37.73% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
RVTY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 152.40 | 155.50 | 152.45 | 154.18 | +1.33% | |
| 152.04 | 152.49 | 146.83 | 152.16 | -0.94% | |
| 153.03 | 156.01 | 149.25 | 153.60 | +0.20% | |
| 161.62 | 166.25 | 151.45 | 153.30 | -2.58% | |
| 151.45 | 157.45 | 150.39 | 157.36 | +3.85% | |
| 149.94 | 153.38 | 148.55 | 151.53 | +1.66% | |
| 155.48 | 155.48 | 148.31 | 149.06 | -2.51% | |
| 153.49 | 158.28 | 152.81 | 152.89 | +0.08% | |
| 150.49 | 153.06 | 149.29 | 152.77 | +1.16% | |
| 148.97 | 151.05 | 148.12 | 151.02 | -0.06% | |
| 150.70 | 151.99 | 147.03 | 151.11 | +0.29% | |
| 141.79 | 152.26 | 141.79 | 150.68 | +6.03% | |
| 142.40 | 145.00 | 140.08 | 142.11 | -0.84% | |
| 143.12 | 144.77 | 141.71 | 143.31 | -0.19% | |
| 144.53 | 145.55 | 142.30 | 143.59 | +0.10% | |
| 146.50 | 146.89 | 142.45 | 143.45 | -2.24% | |
| 147.61 | 149.52 | 145.22 | 146.73 | +0.69% | |
| 140.88 | 147.50 | 140.20 | 145.73 | +3.95% | |
| 128.67 | 140.22 | 128.67 | 140.19 | +9.11% | |
| 124.69 | 128.70 | 123.95 | 128.49 | +3.36% | |
| 122.40 | 124.65 | 121.61 | 124.31 | +2.79% | |
| 122.77 | 123.23 | 120.90 | 120.94 | -2.35% | |
| 125.77 | 126.66 | 121.20 | 123.85 | -2.54% | |
| 128.50 | 129.54 | 126.89 | 127.08 | -2.41% | |
| 130.03 | 131.70 | 129.56 | 130.22 | -0.31% | |
| 132.45 | 133.00 | 127.78 | 130.63 | -0.24% | |
| 125.94 | 131.75 | 125.94 | 130.94 | +3.44% | |
| 127.46 | 128.18 | 125.49 | 126.59 | -1.62% | |
| 127.34 | 128.82 | 125.46 | 128.67 | -0.10% | |
| 128.57 | 130.07 | 127.26 | 128.80 | -0.70% | |
| 126.53 | 129.80 | 126.50 | 129.71 | +2.66% | |
| 123.29 | 126.90 | 123.29 | 126.35 | +1.21% | |
| 123.69 | 124.94 | 122.01 | 124.84 | +1.50% | |
| 123.49 | 124.89 | 121.38 | 123.00 | -1.40% | |
| 124.48 | 124.97 | 121.51 | 124.75 | +0.50% | |
| 118.26 | 124.49 | 116.96 | 124.13 | +3.92% | |
| 116.02 | 122.11 | 115.29 | 119.45 | +5.01% | |
| 115.86 | 115.90 | 113.69 | 113.75 | -2.08% | |
| 115.97 | 117.25 | 115.97 | 116.17 | -0.57% | |
| 116.51 | 117.72 | 115.66 | 116.84 | -0.56% | |
| 118.25 | 118.34 | 115.67 | 117.50 | -0.32% | |
| 115.21 | 117.94 | 114.64 | 117.88 | +1.86% | |
| 115.83 | 116.84 | 115.10 | 115.73 | -0.25% | |
| 114.22 | 116.74 | 112.68 | 116.02 | +1.19% | |
| 114.98 | 115.51 | 113.74 | 114.66 | +0.37% | |
| 114.24 | 115.00 | 112.24 | 114.24 | -0.68% | |
| 112.45 | 115.84 | 110.81 | 115.02 | +3.26% | |
| 114.50 | 117.37 | 107.73 | 111.39 | -3.32% | |
| 112.48 | 116.32 | 112.15 | 115.22 | +2.40% | |
| 113.99 | 114.15 | 110.95 | 112.52 | -0.90% | |
| 112.40 | 114.08 | 111.16 | 113.54 | +0.15% | |
| 112.13 | 114.47 | 109.99 | 113.37 | +1.67% | |
| 109.26 | 112.50 | 108.75 | 111.51 | +3.18% | |
| 110.84 | 111.25 | 107.48 | 108.07 | -2.17% | |
| 113.14 | 113.81 | 110.25 | 110.47 | -2.39% | |
| 113.20 | 116.00 | 110.91 | 113.17 | +2.38% | |
| 109.94 | 111.23 | 108.96 | 110.54 | +0.02% | |
| 103.79 | 112.30 | 102.37 | 110.52 | +3.83% | |
| 109.48 | 109.78 | 106.21 | 106.44 | -3.37% | |
| 110.59 | 111.76 | 108.94 | 110.15 | -1.39% | |
| 110.71 | 111.83 | 109.94 | 111.70 | +0.31% | |
| 112.04 | 112.05 | 110.70 | 111.35 | +0.13% | |
| 110.67 | 111.77 | 109.13 | 111.21 | +0.09% | |
| 110.67 | 112.87 | 110.49 | 111.11 | -1.05% | |
| 113.48 | 114.16 | 111.84 | 112.29 | -0.58% | |
| 109.64 | 113.32 | 109.25 | 112.95 | +3.29% | |
| 110.39 | 111.25 | 108.02 | 109.35 | -2.41% | |
| 113.93 | 114.14 | 110.21 | 112.05 | -0.80% | |
| 112.88 | 113.03 | 111.02 | 112.95 | -0.71% | |
| 113.37 | 114.51 | 112.19 | 113.76 | +0.82% | |
| 111.77 | 114.46 | 110.69 | 112.84 | +1.42% | |
| 115.63 | 115.63 | 109.62 | 111.26 | +0.04% | |
| 113.58 | 113.58 | 110.72 | 111.21 | -1.60% | |
| 112.35 | 116.16 | 111.57 | 113.02 | -0.45% | |
| 108.00 | 114.15 | 107.38 | 113.53 | +7.48% | |
| 101.49 | 106.86 | 101.49 | 105.63 | +5.74% | |
| 99.18 | 101.40 | 98.89 | 99.90 | +0.87% | |
| 99.70 | 100.44 | 97.39 | 99.04 | -0.96% | |
| 97.98 | 100.73 | 97.92 | 100.00 | +2.23% | |
| 100.28 | 101.21 | 96.86 | 97.82 | -3.36% | |
| 100.74 | 102.32 | 100.52 | 101.22 | +0.67% | |
| 101.03 | 103.03 | 100.03 | 100.55 | +0.89% | |
| 102.34 | 103.60 | 98.42 | 99.66 | -1.83% | |
| 101.56 | 102.64 | 99.18 | 101.52 | +0.23% | |
| 103.67 | 106.21 | 101.22 | 101.29 | -2.73% | |
| 101.48 | 106.10 | 101.36 | 104.13 | +3.82% | |
| 100.11 | 102.51 | 98.58 | 100.30 | +1.96% | |
| 101.75 | 101.99 | 97.60 | 98.37 | -3.94% | |
| 102.03 | 104.02 | 101.64 | 102.40 | +1.32% | |
| 99.10 | 102.48 | 99.01 | 101.07 | +0.68% | |
| 98.44 | 100.68 | 98.06 | 100.39 | -0.13% | |
| 103.92 | 104.65 | 100.17 | 100.52 | -3.85% | |
| 101.00 | 105.04 | 100.14 | 104.55 | +3.29% | |
| 98.55 | 102.67 | 97.18 | 101.22 | +4.58% | |
| 97.00 | 98.55 | 95.72 | 96.79 | -0.04% | |
| 97.05 | 97.07 | 95.34 | 96.83 | -0.12% | |
| 95.16 | 97.01 | 94.71 | 96.95 | +1.65% | |
| 94.26 | 96.24 | 92.97 | 95.38 | +0.61% | |
| 96.35 | 96.83 | 93.52 | 94.80 | -1.12% | |
| 95.02 | 97.26 | 93.70 | 95.87 | +0.41% | |
| 93.93 | 96.65 | 93.91 | 95.48 | +1.61% | |
| 94.45 | 95.62 | 93.83 | 93.97 | -2.50% | |
| 95.70 | 97.97 | 94.89 | 96.38 | +1.44% | |
| 98.97 | 99.50 | 94.86 | 95.01 | -4.32% | |
| 99.37 | 100.26 | 97.80 | 99.30 | +0.35% | |
| 100.79 | 103.00 | 98.29 | 98.95 | -2.03% | |
| 99.13 | 102.23 | 94.60 | 101.00 | +2.18% | |
| 100.08 | 100.96 | 97.65 | 98.85 | -0.24% | |
| 93.50 | 99.94 | 92.83 | 99.09 | +7.36% | |
| 89.16 | 93.83 | 87.04 | 92.30 | +6.69% | |
| 85.94 | 88.31 | 85.61 | 86.51 | -0.20% | |
| 86.85 | 87.08 | 85.01 | 86.68 | +0.07% | |
| 82.77 | 87.15 | 82.77 | 86.62 | +5.30% | |
| 84.31 | 85.52 | 81.22 | 82.26 | -3.43% | |
| 86.94 | 87.24 | 84.69 | 85.18 | -1.87% | |
| 86.71 | 88.75 | 86.32 | 86.80 | +0.03% | |
| 87.27 | 88.12 | 85.58 | 86.77 | -0.44% | |
| 91.25 | 91.25 | 82.79 | 87.15 | -7.56% | |
| 95.11 | 95.54 | 93.05 | 94.28 | +0.01% | |
| 93.59 | 97.07 | 93.26 | 94.27 | +1.33% | |
| 92.80 | 93.97 | 92.44 | 93.03 | -0.99% | |
| 90.99 | 94.33 | 90.65 | 93.96 | +4.95% | |
| 92.96 | 92.96 | 88.82 | 89.53 | -3.63% | |
| 94.03 | 94.96 | 92.66 | 92.90 | -0.65% | |
| 92.50 | 94.71 | 92.50 | 93.51 | +0.94% | |
| 89.27 | 92.66 | 89.15 | 92.64 | +3.17% | |
| 90.67 | 91.20 | 89.56 | 89.79 | -0.74% | |
| 89.58 | 90.91 | 87.24 | 90.46 | +0.07% | |
| 91.44 | 92.99 | 89.65 | 90.40 | +2.97% | |
| 87.71 | 88.16 | 86.24 | 87.79 | -0.60% | |
| 88.83 | 89.03 | 86.98 | 88.32 | -0.70% | |
| 86.28 | 90.63 | 85.80 | 88.94 | +1.16% | |
| 88.21 | 89.86 | 87.14 | 87.92 | +0.35% | |
| 86.20 | 88.93 | 85.46 | 87.61 | +3.34% | |
| 84.96 | 85.85 | 83.65 | 84.78 | +1.05% | |
| 86.69 | 87.86 | 83.80 | 83.90 | -3.70% | |
| 87.14 | 89.33 | 86.93 | 87.12 | -0.82% | |
| 88.66 | 89.74 | 86.28 | 87.84 | +0.43% | |
| 85.76 | 88.49 | 84.91 | 87.46 | +0.34% | |
| 88.30 | 88.78 | 86.64 | 87.16 | +1.42% | |
| 85.19 | 86.69 | 85.00 | 85.94 | +0.21% | |
| 83.75 | 86.86 | 83.68 | 85.76 | +0.98% | |
| 86.15 | 86.86 | 84.36 | 84.93 | -2.79% | |
| 87.62 | 89.75 | 87.36 | 87.37 | +1.03% | |
| 86.67 | 87.90 | 85.40 | 86.48 | +1.06% | |
| 85.69 | 86.40 | 83.48 | 85.57 | +0.96% | |
| 88.31 | 89.21 | 84.53 | 84.76 | -5.43% | |
| 90.13 | 90.47 | 88.96 | 89.63 | -0.74% | |
| 91.95 | 92.62 | 88.59 | 90.30 | -1.97% | |
| 90.00 | 92.85 | 88.34 | 92.11 | +0.84% | |
| 94.29 | 95.24 | 90.81 | 91.34 | -5.42% | |
| 96.79 | 99.18 | 95.65 | 96.57 | -1.95% | |
| 96.59 | 98.57 | 95.82 | 98.49 | +2.65% | |
| 92.60 | 96.17 | 91.13 | 95.95 | +0.38% | |
| 96.12 | 96.40 | 94.06 | 95.59 | -2.77% | |
| 97.42 | 98.44 | 95.95 | 98.31 | -0.71% | |
| 97.56 | 99.21 | 95.24 | 99.01 | +1.48% | |
| 98.41 | 98.50 | 95.68 | 97.57 | -0.05% | |
| 97.13 | 99.48 | 97.13 | 97.62 | +0.51% | |
| 99.16 | 100.78 | 96.66 | 97.12 | -3.20% | |
| 98.97 | 101.37 | 98.50 | 100.33 | +0.42% | |
| 96.85 | 100.04 | 95.77 | 99.91 | +2.22% | |
| 95.11 | 98.10 | 95.11 | 97.74 | +2.83% | |
| 95.20 | 96.61 | 93.94 | 95.05 | -1.02% | |
| 96.33 | 97.98 | 95.39 | 96.03 | +0.48% | |
| 100.33 | 101.01 | 93.70 | 95.57 | -5.47% | |
| 103.56 | 104.51 | 100.70 | 101.10 | -3.48% | |
| 103.46 | 106.55 | 102.80 | 104.75 | +1.88% | |
| 101.17 | 102.89 | 100.50 | 102.82 | +1.21% | |
| 99.40 | 102.35 | 98.69 | 101.59 | +2.08% | |
| 102.71 | 104.61 | 98.89 | 99.52 | -4.15% | |
| 102.68 | 104.90 | 101.89 | 103.83 | +2.67% | |
| 108.91 | 109.29 | 100.62 | 101.13 | -5.57% | |
| 104.50 | 107.15 | 101.70 | 107.09 | -1.57% | |
| 106.43 | 108.85 | 106.37 | 108.80 | +0.29% | |
| 110.00 | 110.89 | 107.11 | 108.49 | -2.38% | |
| 114.14 | 114.34 | 109.85 | 111.13 | -3.04% | |
| 114.03 | 115.66 | 110.83 | 114.61 | -0.08% | |
| 117.08 | 118.21 | 114.55 | 114.70 | -1.74% | |
| 117.32 | 118.00 | 115.75 | 116.73 | -0.87% | |
| 116.85 | 118.30 | 116.57 | 117.75 | +1.05% | |
| 113.08 | 117.12 | 111.53 | 116.53 | +4.15% | |
| 111.14 | 113.06 | 110.17 | 111.89 | -0.54% | |
| 114.83 | 115.45 | 111.87 | 112.50 | -2.45% | |
| 111.81 | 115.78 | 110.51 | 115.33 | +3.42% | |
| 110.12 | 112.72 | 108.27 | 111.52 | +1.25% | |
| 110.88 | 115.00 | 105.70 | 110.14 | +6.02% | |
| 106.45 | 107.00 | 102.71 | 103.89 | -0.52% | |
| 102.57 | 104.76 | 100.98 | 104.43 | +2.67% | |
| 102.17 | 103.20 | 101.12 | 101.71 | -1.24% | |
| 105.21 | 106.00 | 102.34 | 102.99 | -1.96% | |
| 101.30 | 106.39 | 101.30 | 105.05 | +2.93% | |
| 97.48 | 102.58 | 97.48 | 102.06 | +3.98% | |
| 97.20 | 98.32 | 96.58 | 98.15 | +1.45% | |
| 97.08 | 97.77 | 96.57 | 96.75 | -0.70% | |
| 96.93 | 97.89 | 96.93 | 97.43 | +0.33% | |
| 96.72 | 97.82 | 96.47 | 97.11 | +0.37% | |
| 96.97 | 97.09 | 95.87 | 96.75 | -0.03% | |
| 97.10 | 97.54 | 96.17 | 96.78 | -0.82% | |
| 97.56 | 97.88 | 96.98 | 97.58 | -0.19% | |
| 96.58 | 98.55 | 96.36 | 97.77 | +1.59% | |
| 96.16 | 97.10 | 95.49 | 96.24 | -0.02% | |
| 97.65 | 98.68 | 95.73 | 96.26 | -0.53% | |
| 95.80 | 100.16 | 95.80 | 96.77 | +0.52% | |
| 99.28 | 99.65 | 95.44 | 96.27 | -2.84% | |
| 100.03 | 100.88 | 96.88 | 99.08 | -1.40% | |
| 104.00 | 104.35 | 100.18 | 100.49 | -3.30% | |
| 103.53 | 104.44 | 102.75 | 103.92 | +0.40% | |
| 99.20 | 103.51 | 99.20 | 103.51 | +4.79% | |
| 99.38 | 100.75 | 98.73 | 98.78 | -1.01% | |
| 100.53 | 100.96 | 98.95 | 99.79 | -0.99% | |
| 103.13 | 103.49 | 100.73 | 100.79 | -1.72% | |
| 103.07 | 103.54 | 99.35 | 102.55 | -0.69% | |
| 103.26 | 104.84 | 103.19 | 103.26 | +0.52% | |
| 102.31 | 104.20 | 101.34 | 102.73 | +0.29% | |
| 102.57 | 104.55 | 102.38 | 102.43 | -1.90% | |
| 105.15 | 105.55 | 104.05 | 104.41 | -0.24% | |
| 104.50 | 105.89 | 103.72 | 104.66 | -0.86% | |
| 101.16 | 106.52 | 100.49 | 105.57 | +4.96% | |
| 97.74 | 101.55 | 96.52 | 100.58 | +2.35% | |
| 94.32 | 99.02 | 94.28 | 98.27 | +4.52% | |
| 93.17 | 94.45 | 92.48 | 94.02 | +1.92% | |
| 93.08 | 93.42 | 91.73 | 92.25 | -0.87% | |
| 90.79 | 93.42 | 89.65 | 93.06 | +2.20% | |
| 92.11 | 92.85 | 90.57 | 91.06 | -1.80% | |
| 92.69 | 93.54 | 91.39 | 92.73 | -0.72% | |
| 93.02 | 95.79 | 92.94 | 93.40 | -0.78% | |
| 94.06 | 95.22 | 93.89 | 94.13 | -0.19% | |
| 92.90 | 94.76 | 92.87 | 94.31 | +2.20% | |
| 91.24 | 92.64 | 91.03 | 92.28 | +1.65% | |
| 89.04 | 90.99 | 88.48 | 90.78 | +1.41% | |
| 91.74 | 93.32 | 88.85 | 89.52 | -3.29% | |
| 91.31 | 93.18 | 90.29 | 92.57 | +0.96% | |
| 91.86 | 94.29 | 91.66 | 91.69 | -1.38% | |
| 92.58 | 93.12 | 90.73 | 92.97 | -0.66% | |
| 90.34 | 94.32 | 90.34 | 93.59 | +2.82% | |
| 94.80 | 95.89 | 90.90 | 91.02 | -4.49% | |
| 96.00 | 97.43 | 94.37 | 95.30 | -1.19% | |
| 98.33 | 98.39 | 95.74 | 96.45 | -0.73% | |
| 94.86 | 98.32 | 94.79 | 97.16 | -1.75% | |
| 99.22 | 100.41 | 97.95 | 98.89 | +1.35% | |
| 95.80 | 98.12 | 95.45 | 97.57 | +1.98% | |
| 96.52 | 98.48 | 95.54 | 95.68 | -1.25% | |
| 96.79 | 98.29 | 95.80 | 96.89 | +1.66% | |
| 94.29 | 97.07 | 94.29 | 95.31 | +2.02% | |
| 93.22 | 95.16 | 93.22 | 93.42 | -0.62% | |
| 92.87 | 95.35 | 92.47 | 94.00 | +2.04% | |
| 91.21 | 93.37 | 90.92 | 92.12 | +1.08% | |
| 90.11 | 92.16 | 88.75 | 91.14 | +0.18% | |
| 89.00 | 91.44 | 88.62 | 90.98 | +3.05% | |
| 91.81 | 92.15 | 88.07 | 88.29 | -3.68% | |
| 91.83 | 92.50 | 90.87 | 91.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RVTY chart for longer ranges.