Reynolds Consumer Products Inc. (FRA:3ZT)
19.70
+0.40 (2.07%)
At close: Sep 22, 2025
FRA:3ZT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 19.40 | 19.40 | 18.70 | 18.70 | 18.70 | 1.08% | - |
Sep 26, 2025 | 19.10 | 19.10 | 18.50 | 18.50 | 18.50 | -0.54% | - |
Sep 25, 2025 | 19.10 | 19.10 | 18.60 | 18.60 | 18.60 | 0.54% | - |
Sep 24, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -5.13% | - |
Sep 23, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | -1.02% | - |
Sep 22, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 2.07% | - |
Sep 19, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 1.58% | - |
Sep 18, 2025 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | 4.40% | - |
Sep 17, 2025 | 18.90 | 18.90 | 18.20 | 18.20 | 18.20 | 1.11% | - |
Sep 16, 2025 | 18.70 | 18.70 | 18.00 | 18.00 | 18.00 | -6.25% | - |
Sep 15, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | -1.03% | - |
Sep 12, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 2.65% | - |
Sep 11, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -1.56% | - |
Sep 10, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 3.78% | - |
Sep 9, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -7.04% | - |
Sep 8, 2025 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | 1.53% | - |
Sep 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.70% | - |
Sep 4, 2025 | 19.60 | 19.60 | 18.90 | 18.90 | 18.90 | -3.57% | - |
Sep 3, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 5.38% | - |
Sep 2, 2025 | 19.30 | 19.30 | 18.60 | 18.60 | 18.60 | -3.12% | - |
Sep 1, 2025 | 19.20 | 19.30 | 19.20 | 19.20 | 19.20 | -1.54% | - |
Aug 29, 2025 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | -1.02% | - |
Aug 28, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 2.07% | - |
Aug 27, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | -1.03% | - |
Aug 26, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | -3.47% | - |
Aug 25, 2025 | 19.60 | 20.20 | 19.60 | 20.20 | 20.20 | 8.02% | - |
Aug 22, 2025 | 19.30 | 19.40 | 18.70 | 18.70 | 18.70 | 1.08% | - |
Aug 21, 2025 | 19.30 | 19.30 | 18.50 | 18.50 | 18.50 | -0.54% | - |
Aug 20, 2025 | 19.30 | 19.30 | 18.60 | 18.60 | 18.60 | -2.11% | - |
Aug 19, 2025 | 18.80 | 19.00 | 18.70 | 19.00 | 19.00 | - | - |
Aug 18, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | -1.55% | - |
Aug 15, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | -0.52% | - |
Aug 14, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.20 | 1.57% | - |
Aug 13, 2025 | 18.80 | 19.10 | 18.80 | 19.10 | 18.91 | 4.95% | - |
Aug 12, 2025 | 18.90 | 18.90 | 18.20 | 18.20 | 18.02 | -5.70% | - |
Aug 11, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.10 | 6.04% | - |
Aug 8, 2025 | 18.80 | 18.80 | 18.20 | 18.20 | 18.02 | - | - |
Aug 7, 2025 | 18.70 | 18.70 | 18.20 | 18.20 | 18.02 | 1.68% | - |
Aug 6, 2025 | 18.70 | 18.70 | 17.90 | 17.90 | 17.72 | -3.76% | - |
Aug 5, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.41 | 3.33% | - |
Aug 4, 2025 | 18.60 | 18.60 | 18.00 | 18.00 | 17.82 | -4.26% | - |
Aug 1, 2025 | 19.10 | 19.10 | 18.80 | 18.80 | 18.61 | -3.09% | - |
Jul 31, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.20 | 9.60% | - |
Jul 30, 2025 | 18.10 | 18.10 | 17.70 | 17.70 | 17.52 | -4.32% | - |
Jul 29, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.31 | -0.54% | - |
Jul 28, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | 18.41 | 4.49% | - |
Jul 25, 2025 | 18.40 | 18.40 | 17.80 | 17.80 | 17.62 | -3.78% | - |
Jul 24, 2025 | 18.40 | 18.50 | 18.30 | 18.50 | 18.31 | 3.93% | - |
Jul 23, 2025 | 18.40 | 18.40 | 17.80 | 17.80 | 17.62 | 3.49% | - |
Jul 22, 2025 | 17.90 | 17.90 | 17.20 | 17.20 | 17.03 | -5.49% | - |