If you invested $1000 in Revvity, Inc. (RVTY) 10 years ago, it would be worth $2,801.44 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $895.14, while $1000 invested 1 year ago would be worth $1,613.39. This corresponds to total returns of 180.14%, -10.49%, 61.34%, respectively, with annualized returns of 10.84%, -2.19%, 61.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 149.94 | 151.53 | 151.53 | 153.38 | 148.55 | 1.24M |
| October 01, 2026 | 155.48 | 149.06 | 149.06 | 155.48 | 148.31 | 2.49M |
| September 30, 2026 | 153.49 | 152.89 | 152.89 | 158.28 | 152.81 | 4.43M |
| September 29, 2026 | 150.49 | 152.77 | 152.77 | 153.06 | 149.29 | 1.58M |
| September 28, 2026 | 148.97 | 151.02 | 151.02 | 151.05 | 148.12 | 1.48M |
| September 25, 2026 | 150.7 | 151.11 | 151.11 | 151.99 | 147.03 | 1.93M |
| September 24, 2026 | 141.79 | 150.68 | 150.68 | 152.26 | 141.79 | 2.54M |
| September 23, 2026 | 142.4 | 142.11 | 142.11 | 145 | 140.08 | 2.24M |
| September 22, 2026 | 143.12 | 143.31 | 143.31 | 144.77 | 141.71 | 2.86M |
| September 21, 2026 | 144.53 | 143.59 | 143.59 | 145.54 | 142.3 | 2.06M |
| September 18, 2026 | 146.5 | 143.45 | 143.45 | 146.89 | 142.45 | 3.32M |
| September 17, 2026 | 147.61 | 146.73 | 146.73 | 149.52 | 145.22 | 2.7M |
| September 16, 2026 | 140.88 | 145.73 | 145.73 | 147.5 | 140.2 | 3.4M |
| September 15, 2026 | 128.67 | 140.19 | 140.19 | 140.22 | 128.67 | 3.69M |
| September 11, 2026 | 122.4 | 124.31 | 124.31 | 124.65 | 121.61 | 1.15M |
| September 10, 2026 | 122.77 | 120.94 | 120.94 | 123.23 | 120.9 | 1.34M |
| September 09, 2026 | 125.77 | 123.85 | 123.85 | 126.66 | 121.2 | 1.88M |
| September 08, 2026 | 128.5 | 127.08 | 127.08 | 129.54 | 126.89 | 1.49M |
| September 04, 2026 | 130.03 | 130.22 | 130.22 | 131.7 | 129.56 | 1.17M |
| September 03, 2026 | 132.45 | 130.63 | 130.63 | 133 | 127.78 | 1.78M |
| September 02, 2026 | 125.94 | 130.94 | 130.94 | 131.75 | 125.94 | 2.04M |
| September 01, 2026 | 127.46 | 126.59 | 126.59 | 128.18 | 125.49 | 3.04M |
| August 31, 2026 | 127.34 | 128.67 | 128.67 | 128.82 | 125.46 | 1.62M |
| August 28, 2026 | 128.57 | 128.8 | 128.8 | 130.07 | 127.26 | 1.58M |
| August 27, 2026 | 126.53 | 129.71 | 129.71 | 129.8 | 126.5 | 1.93M |
| August 26, 2026 | 123.29 | 126.35 | 126.35 | 126.9 | 123.29 | 1.16M |
| August 25, 2026 | 123.69 | 124.84 | 124.84 | 124.94 | 122.01 | 1.04M |
| August 24, 2026 | 123.49 | 123 | 123 | 124.89 | 121.38 | 1.51M |
| August 21, 2026 | 124.48 | 124.75 | 124.75 | 124.97 | 121.51 | 2.29M |
| August 20, 2026 | 118.26 | 124.13 | 124.13 | 124.49 | 116.96 | 2.34M |
| August 19, 2026 | 116.02 | 119.45 | 119.45 | 122.11 | 115.29 | 1.72M |
| August 18, 2026 | 115.86 | 113.75 | 113.75 | 115.9 | 113.69 | 800,024 |
| August 17, 2026 | 115.97 | 116.17 | 116.17 | 117.25 | 115.97 | 730,366 |
| August 14, 2026 | 116.51 | 116.84 | 116.84 | 117.72 | 115.66 | 774,120 |
| August 13, 2026 | 118.25 | 117.5 | 117.5 | 118.34 | 115.67 | 1.37M |
| August 12, 2026 | 115.21 | 117.88 | 117.88 | 117.94 | 114.64 | 1.21M |
| August 11, 2026 | 115.83 | 115.73 | 115.73 | 116.84 | 115.1 | 1.29M |
| August 10, 2026 | 114.22 | 116.02 | 116.02 | 116.74 | 112.68 | 1.23M |
| August 07, 2026 | 114.98 | 114.66 | 114.66 | 115.51 | 113.74 | 1.02M |
| August 06, 2026 | 114.24 | 114.24 | 114.24 | 115 | 112.24 | 1.25M |
| August 05, 2026 | 112.45 | 115.02 | 115.02 | 115.84 | 110.81 | 2.15M |
| August 04, 2026 | 114.5 | 111.39 | 111.39 | 117.37 | 107.73 | 2.59M |
| August 03, 2026 | 112.48 | 115.22 | 115.22 | 116.32 | 112.15 | 2.59M |
| July 31, 2026 | 113.99 | 112.52 | 112.52 | 114.15 | 110.95 | 1.21M |
| July 30, 2026 | 112.4 | 113.54 | 113.54 | 114.08 | 111.16 | 2.04M |
| July 29, 2026 | 112.13 | 113.37 | 113.37 | 114.47 | 109.99 | 2.33M |
| July 28, 2026 | 109.26 | 111.51 | 111.51 | 112.5 | 108.75 | 1.76M |
| July 27, 2026 | 110.84 | 108.07 | 108.07 | 111.25 | 107.48 | 1.35M |
| July 23, 2026 | 113.2 | 113.17 | 113.17 | 116 | 110.91 | 1.45M |
| July 22, 2026 | 109.94 | 110.54 | 110.54 | 111.23 | 108.96 | 1.69M |
| July 21, 2026 | 103.79 | 110.52 | 110.52 | 112.3 | 102.37 | 1.61M |
| July 20, 2026 | 109.48 | 106.44 | 106.44 | 109.78 | 106.21 | 1.25M |
| July 17, 2026 | 110.59 | 110.15 | 110.15 | 111.76 | 108.94 | 1.25M |
| July 16, 2026 | 110.71 | 111.7 | 111.7 | 111.83 | 109.94 | 1.06M |
| July 15, 2026 | 112.04 | 111.35 | 111.35 | 112.05 | 110.7 | 836,105 |
| July 14, 2026 | 110.67 | 111.21 | 111.21 | 111.77 | 109.13 | 994,492 |
| July 13, 2026 | 110.67 | 111.11 | 111.11 | 112.87 | 110.49 | 1.13M |
| July 10, 2026 | 113.48 | 112.29 | 112.29 | 114.16 | 111.84 | 924,377 |
| July 09, 2026 | 109.64 | 112.95 | 112.95 | 113.32 | 109.25 | 1.61M |
| July 08, 2026 | 110.39 | 109.35 | 109.35 | 111.25 | 108.02 | 939,443 |