Skip to main content
logo
Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
23.40
+0.32 (1.39%)
At close: Aug 22, 2025, 4:00 PM
24.28
+0.88 (3.76%)
After-hours: Aug 22, 2025, 7:33 PM EDT

REYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202523.2323.5423.1523.4023.401.39%649,746
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
Jul 3, 202521.8521.8921.6721.7721.55-0.23%513,398
Jul 2, 202521.8121.9621.5221.8221.600.18%1,052,078
Jul 1, 202521.4622.0821.3421.7821.561.68%1,772,845
Jun 30, 202521.3121.5321.2321.4221.200.56%1,850,551
Jun 27, 202521.3321.5421.1021.3021.090.14%8,750,760
Jun 26, 202521.2721.3920.9721.2721.060.33%4,679,628
Jun 25, 202521.5421.5421.0221.2020.99-1.72%955,752
Jun 24, 202521.5921.6121.4121.5721.350.23%815,039
Jun 23, 202521.4921.6721.1721.5221.300.51%769,247
Jun 20, 202521.2421.4721.0521.4121.191.66%1,543,899
Jun 18, 202521.0621.3020.9121.0620.85-0.28%1,065,298
Jun 17, 202521.3521.4521.1021.1220.91-1.26%1,246,290
Jun 16, 202521.1821.5321.0021.3921.171.28%1,589,183
Jun 13, 202521.6521.7621.0921.1220.91-2.76%1,614,728
Jun 12, 202521.7521.8321.5921.7221.50-0.14%958,245