Revvity, Inc.
RVTYNYSEHealthcare● Active
$98.37
$-4.03(-3.94%)
Market Cap$11.0B
P/E Ratio—
52W High$118.3
52W Low$81.22
Revvity, Inc.（RVTY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rvty · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$203.16
Dec 31, 2021
-51.6% from here
5-Year Low5Y
$79.50
Oct 30, 2023
+23.7% from low
IPO Priceadj.
—
Jul 6, 1965
+0.0% since IPO
1 Year Ago
$92.88
Jun 9, 2025
+5.9% in 1Y
5 Years Ago
$139.72
Jun 8, 2021
-29.6% in 5Y
10 Years Ago
$54.99
Jun 8, 2016
+78.9% in 10Y
Historical Price Data · RVTY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $101.75 | $101.99 | $97.60 | $98.37 | $98.37 | 869K | -3.32% |
| Jun 4, 2026 | $102.03 | $104.02 | $101.64 | $102.40 | $102.40 | 865K | +0.36% |
| Jun 3, 2026 | $99.10 | $102.48 | $99.01 | $101.07 | $101.07 | 1.2M | +1.99% |
| Jun 2, 2026 | $98.44 | $100.68 | $98.06 | $100.39 | $100.39 | 1.4M | +1.98% |
| Jun 1, 2026 | $103.92 | $104.65 | $100.17 | $100.52 | $100.52 | 2.2M | -3.27% |
| May 29, 2026 | $101.00 | $105.04 | $100.14 | $104.55 | $104.55 | 2.3M | +3.51% |
| May 28, 2026 | $98.55 | $102.67 | $97.18 | $101.22 | $101.22 | 4.1M | +2.71% |
| May 27, 2026 | $97.00 | $98.55 | $95.72 | $96.79 | $96.79 | 926K | -0.22% |
| May 26, 2026 | $97.05 | $97.07 | $95.34 | $96.83 | $96.83 | 2.5M | -0.23% |
| May 22, 2026 | $95.16 | $97.01 | $94.71 | $96.95 | $96.95 | 943K | +1.88% |
| May 21, 2026 | $94.26 | $96.24 | $92.97 | $95.38 | $95.38 | 1.3M | +1.19% |
| May 20, 2026 | $96.35 | $96.83 | $93.52 | $94.80 | $94.80 | 1.4M | -1.61% |
| May 19, 2026 | $95.02 | $97.26 | $93.70 | $95.87 | $95.87 | 1.0M | +0.89% |
| May 18, 2026 | $93.93 | $96.65 | $93.91 | $95.48 | $95.48 | 1.1M | +1.65% |
| May 15, 2026 | $94.45 | $95.62 | $93.83 | $93.97 | $93.97 | 1.2M | -0.51% |
| May 14, 2026 | $95.70 | $97.97 | $94.89 | $96.38 | $96.38 | 968K | +0.71% |
| May 13, 2026 | $98.97 | $99.50 | $94.86 | $95.01 | $95.01 | 1.1M | -4.00% |
| May 12, 2026 | $99.37 | $100.26 | $97.80 | $99.30 | $99.30 | 1.3M | -0.07% |
| May 11, 2026 | $100.79 | $103.00 | $98.29 | $98.95 | $98.95 | 1.6M | -1.83% |
| May 8, 2026 | $99.13 | $102.23 | $94.60 | $101.00 | $101.00 | 2.4M | +1.89% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · RVTY
Jan 1 → Dec 31 · 6 years2026+1.2%$97.20 → $98.37
+1.2%
2025-13.9%$112.43 → $96.75
-13.9%
2024+2.5%$108.89 → $111.61
+2.5%
2023-23.0%$141.91 → $109.31
-23.0%
2022-29.7%$199.43 → $140.22
-29.7%
2021+43.3%$140.28 → $201.06
+43.3%
Best Year2021 · +43.3%
Worst Year2022 · -29.7%
Positive Years3 / 6
Avg Annual Return-3.3%
6Y Total Return-29.9%
6Y CAGR~-5.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in RVTY?
If you invested $1,000 in RVTY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,789
Total Return+78.9%
CAGR~+6.0% / yr
Profit+$789
Based on Jun 8, 2016 · $54.99Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Revvity, Inc.（RVTY）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $98.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RVTY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RVTY 历史股价FMP 日线复权 OHLCV