Skip to main content
logo
Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
22.63
-0.40 (-1.74%)
At close: Sep 15, 2025, 4:00 PM EDT
22.63
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:39 PM EDT

REYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202523.1123.1922.6122.63--1.74%713,000
Sep 12, 202523.2723.2723.0123.0323.03-1.29%970,257
Sep 11, 202522.7523.3522.7523.3323.332.28%715,073
Sep 10, 202522.8422.9222.4922.8122.81-1.13%776,859
Sep 9, 202522.9723.2922.8223.0723.070.48%604,154
Sep 8, 202523.6823.7422.8522.9622.96-3.49%1,043,243
Sep 5, 202523.5723.9823.5323.7923.790.93%1,087,511
Sep 4, 202523.5523.7323.4023.5723.570.38%1,158,271
Sep 3, 202523.1723.5623.1723.4823.480.99%1,349,761
Sep 2, 202522.9723.3422.8523.2523.250.17%891,239
Aug 29, 202523.1223.2923.0823.2123.210.56%620,803
Aug 28, 202523.2123.4222.9423.0823.080.61%1,080,929
Aug 27, 202522.7723.0122.7422.9422.940.53%816,619
Aug 26, 202523.1523.2622.8022.8222.82-1.81%1,123,383
Aug 25, 202523.9624.2223.2023.2423.24-0.68%933,235
Aug 22, 202523.2323.5423.1523.4023.401.39%657,959
Aug 21, 202523.1023.1922.9323.0823.08-0.13%873,515
Aug 20, 202523.1623.3022.9923.1123.11-0.09%779,943
Aug 19, 202522.6223.1522.5423.1323.132.62%699,274
Aug 18, 202522.6822.8022.5322.5422.54-0.18%714,836
Aug 15, 202523.0823.0822.5722.5822.58-2.42%878,241
Aug 14, 202523.0623.1822.8323.1422.91-0.47%905,429
Aug 13, 202522.6723.2922.5823.2523.022.56%759,374
Aug 12, 202522.5622.7122.4722.6722.440.58%721,131
Aug 11, 202522.9423.0022.4522.5422.31-1.36%708,916
Aug 8, 202522.5122.8822.4122.8522.621.51%826,795
Aug 7, 202522.4722.6822.3822.5122.280.09%986,129
Aug 6, 202522.2822.5922.0722.4922.261.44%1,108,851
Aug 5, 202521.9422.2521.8722.1721.950.96%1,092,147
Aug 4, 202521.9722.1321.8821.9621.74-0.36%997,035
Aug 1, 202522.6222.6321.9422.0421.82-2.00%1,283,865
Jul 31, 202522.4322.9922.2722.4922.26-0.75%1,449,019
Jul 30, 202521.8923.1821.7622.6622.435.10%2,470,852
Jul 29, 202521.7521.8421.3821.5621.34-0.87%3,509,241
Jul 28, 202522.1522.1521.7421.7521.53-1.85%1,075,485
Jul 25, 202522.2422.2421.8922.1621.94-0.05%991,759
Jul 24, 202522.2222.3921.9822.1721.95-0.58%1,191,160
Jul 23, 202522.2022.3122.0422.3022.080.86%1,347,189
Jul 22, 202521.6422.2221.6322.1121.892.60%3,523,525
Jul 21, 202521.7821.8421.5221.5521.33-0.83%685,440
Jul 18, 202521.9422.0021.6021.7321.51-1.00%855,613
Jul 17, 202521.8422.0121.8121.9521.730.55%951,548
Jul 16, 202521.5421.9021.4421.8321.611.58%854,401
Jul 15, 202521.7321.8221.4821.4921.27-1.29%835,802
Jul 14, 202521.8621.8621.5221.7721.55-0.41%807,233
Jul 11, 202521.9121.9521.6721.8621.64-0.23%703,410
Jul 10, 202521.7722.1821.6721.9121.690.87%741,993
Jul 9, 202521.7921.9221.6021.7221.500.18%1,602,016
Jul 8, 202521.5521.8821.4821.6821.460.46%1,073,223
Jul 7, 202521.6321.7821.4721.5821.36-0.87%1,074,094