Skip to main content
logo
Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
23.17
+0.51 (2.25%)
At close: Jan 30, 2026, 4:00 PM EST
22.93
-0.24 (-1.04%)
After-hours: Jan 30, 2026, 7:25 PM EST

REYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202622.7123.1922.5423.1723.172.25%1,077,274
Jan 29, 202622.5822.8722.4822.6622.660.44%1,148,426
Jan 28, 202623.2223.3822.4822.5622.56-2.84%1,124,093
Jan 27, 202623.5023.7023.1423.2223.22-1.19%1,035,332
Jan 26, 202624.0524.1623.3423.5023.50-2.29%870,678
Jan 23, 202624.2524.3323.9824.0524.05-0.82%524,821
Jan 22, 202624.2624.4824.1424.2524.25-0.12%609,096
Jan 21, 202624.1924.3423.9024.2824.280.58%634,780
Jan 20, 202623.9324.2023.8224.1424.140.88%693,580
Jan 16, 202624.2724.3423.8923.9323.93-1.56%728,735
Jan 15, 202624.3324.5324.1924.3124.31-0.08%1,051,140
Jan 14, 202623.9024.4623.9024.3324.331.50%573,368
Jan 13, 202623.7624.0123.6923.9723.970.97%523,877
Jan 12, 202623.6723.9323.5023.7423.740.08%527,184
Jan 9, 202623.5223.7823.4123.7223.720.85%765,306
Jan 8, 202623.0023.6422.9123.5223.522.08%657,590
Jan 7, 202623.0923.2322.9123.0423.040.22%715,601
Jan 6, 202622.6423.0622.6422.9922.991.64%815,227
Jan 5, 202622.9922.9922.5922.6222.62-1.91%1,139,188
Jan 2, 202622.9223.1522.7423.0623.060.61%1,052,916
Dec 31, 202523.1423.1622.8922.9222.92-1.21%548,770
Dec 30, 202523.1423.3023.0623.2023.20-0.34%634,797
Dec 29, 202523.2723.3823.1823.2823.28-0.04%635,619
Dec 26, 202523.2723.4123.2023.2923.290.22%736,099
Dec 24, 202523.1523.2823.0623.2423.240.39%545,162
Dec 23, 202523.5423.5623.0923.1523.15-1.70%782,540
Dec 22, 202523.7423.9023.5223.5523.55-1.09%803,631
Dec 19, 202524.0524.0923.7023.8123.81-1.53%1,497,607
Dec 18, 202524.2124.3224.0124.1824.18-0.37%620,299
Dec 17, 202524.0424.4424.0324.2724.270.96%366,724
Dec 16, 202524.3924.4623.8924.0424.04-1.11%690,975
Dec 15, 202524.5224.5924.1424.3124.31-0.57%636,150
Dec 12, 202524.6024.6424.2224.4524.45-0.65%791,517
Dec 11, 202524.3624.7024.3224.6124.611.07%747,051
Dec 10, 202523.9824.5323.9424.3524.351.93%1,134,523
Dec 9, 202523.8724.1323.8223.8923.890.34%516,664
Dec 8, 202524.0124.0623.6923.8123.81-0.83%810,596
Dec 5, 202524.1124.2523.9824.0124.01-0.58%664,238
Dec 4, 202524.3624.5324.0724.1524.15-1.11%756,857
Dec 3, 202524.3824.6724.3724.4224.420.58%700,438
Dec 2, 202524.5824.5824.1824.2824.28-1.34%784,455
Dec 1, 202524.8124.9524.4524.6124.61-1.48%891,849
Nov 28, 202524.9424.9924.6224.9824.980.56%352,923
Nov 26, 202524.4924.9824.0524.8424.841.14%1,194,167
Nov 25, 202524.3524.7624.3324.5624.561.03%1,151,876
Nov 24, 202524.2724.4524.0124.3124.310.08%621,572
Nov 21, 202523.8024.4823.7824.2924.292.36%789,016
Nov 20, 202523.8624.0023.6423.7323.73-0.54%552,898
Nov 19, 202524.0324.1523.8123.8623.86-0.58%595,389
Nov 18, 202524.0324.0723.5424.0024.00-0.93%809,427