Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
25.61
+0.66 (2.65%)
Oct 30, 2025, 4:00 PM EDT - Market closed

REYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202525.2826.2525.0025.75-3.21%1,010,323
Oct 29, 202524.5026.0024.3424.9524.955.32%3,192,394
Oct 28, 202523.5323.7723.2723.6923.690.13%1,022,962
Oct 27, 202523.4023.6823.3923.6623.661.02%1,168,782
Oct 24, 202523.5523.5823.3623.4223.420.34%833,511
Oct 23, 202523.4323.5122.9823.3423.34-0.09%807,737
Oct 22, 202523.6023.8523.3423.3623.36-1.02%1,038,165
Oct 21, 202523.7123.9023.6023.6023.60-0.55%589,953
Oct 20, 202523.6723.8723.5423.7323.730.42%579,024
Oct 17, 202523.5323.7223.4923.6323.630.55%828,927
Oct 16, 202523.7923.9923.5023.5023.50-1.14%722,237
Oct 15, 202523.6823.9323.6323.7723.770.46%712,299
Oct 14, 202523.4323.6923.2623.6623.660.98%775,403
Oct 13, 202523.4423.6923.2523.4323.430.30%789,114
Oct 10, 202524.0724.0723.3423.3623.36-2.67%993,857
Oct 9, 202524.2424.5223.8124.0024.00-0.87%1,068,170
Oct 8, 202524.7524.8824.1424.2124.21-2.50%1,335,544
Oct 7, 202524.5824.8824.5024.8324.831.18%1,396,225
Oct 6, 202524.5624.7024.4224.5424.54-0.53%1,110,984
Oct 3, 202524.6924.8724.6424.6724.670.37%1,135,186
Oct 2, 202524.4324.6924.3524.5824.580.08%1,093,410
Oct 1, 202524.3324.6424.2024.5624.560.37%1,440,592
Sep 30, 202524.1124.7624.0324.4724.472.69%2,384,897
Sep 29, 202523.4223.8623.2823.8323.832.19%1,560,154
Sep 26, 202522.9623.3822.8023.3223.321.70%931,843
Sep 25, 202523.0923.2122.8022.9322.93-0.61%1,050,776
Sep 24, 202523.0023.1222.7623.0723.070.22%1,652,341
Sep 23, 202523.5823.6722.9123.0223.02-2.13%9,689,475
Sep 22, 202523.6124.0423.4423.5223.523.20%3,742,914
Sep 19, 202523.1923.1922.7622.7922.79-1.38%1,546,235
Sep 18, 202522.8423.2222.8423.1123.110.70%702,656
Sep 17, 202523.0223.4522.9022.9522.95-0.48%547,897
Sep 16, 202522.6723.0622.6523.0623.061.90%961,904
Sep 15, 202523.1123.1922.6122.6322.63-1.74%715,525
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