Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
23.76
-0.10 (-0.42%)
Nov 20, 2025, 2:17 PM EST - Market open
REYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 23.86 | 24.00 | 23.64 | 23.76 | - | -0.43% | 242,724 |
| Nov 19, 2025 | 24.03 | 24.15 | 23.81 | 23.86 | 23.86 | -0.58% | 595,389 |
| Nov 18, 2025 | 24.03 | 24.07 | 23.54 | 24.00 | 24.00 | -0.93% | 809,427 |
| Nov 17, 2025 | 24.29 | 24.56 | 24.21 | 24.23 | 24.23 | -0.02% | 763,568 |
| Nov 14, 2025 | 24.56 | 24.61 | 24.04 | 24.23 | 24.23 | -2.02% | 621,456 |
| Nov 13, 2025 | 24.69 | 25.00 | 24.64 | 24.73 | 24.50 | - | 740,132 |
| Nov 12, 2025 | 24.70 | 24.84 | 24.56 | 24.73 | 24.50 | 0.12% | 1,049,783 |
| Nov 11, 2025 | 24.80 | 24.92 | 24.67 | 24.70 | 24.47 | - | 563,300 |
| Nov 10, 2025 | 24.92 | 25.00 | 24.63 | 24.70 | 24.47 | -0.72% | 778,226 |
| Nov 7, 2025 | 24.95 | 25.18 | 24.67 | 24.88 | 24.65 | 0.12% | 911,868 |
| Nov 6, 2025 | 24.83 | 25.39 | 24.60 | 24.85 | 24.62 | 0.36% | 1,128,985 |
| Nov 5, 2025 | 24.62 | 25.03 | 24.58 | 24.76 | 24.53 | 0.73% | 1,009,103 |
| Nov 4, 2025 | 24.51 | 24.82 | 24.32 | 24.58 | 24.35 | 0.29% | 1,271,253 |
| Nov 3, 2025 | 24.21 | 24.77 | 23.89 | 24.51 | 24.28 | 0.29% | 1,364,715 |
| Oct 31, 2025 | 25.34 | 25.54 | 24.43 | 24.44 | 24.21 | -4.38% | 1,362,716 |
| Oct 30, 2025 | 25.28 | 26.25 | 25.00 | 25.56 | 25.32 | 2.44% | 2,249,237 |
| Oct 29, 2025 | 24.50 | 26.00 | 24.34 | 24.95 | 24.72 | 5.32% | 3,192,394 |
| Oct 28, 2025 | 23.53 | 23.77 | 23.27 | 23.69 | 23.47 | 0.13% | 1,022,962 |
| Oct 27, 2025 | 23.40 | 23.68 | 23.39 | 23.66 | 23.44 | 1.02% | 1,168,782 |
| Oct 24, 2025 | 23.55 | 23.58 | 23.36 | 23.42 | 23.20 | 0.34% | 833,511 |
| Oct 23, 2025 | 23.43 | 23.51 | 22.98 | 23.34 | 23.12 | -0.09% | 807,737 |
| Oct 22, 2025 | 23.60 | 23.85 | 23.34 | 23.36 | 23.14 | -1.02% | 1,038,165 |
| Oct 21, 2025 | 23.71 | 23.90 | 23.60 | 23.60 | 23.38 | -0.55% | 589,953 |
| Oct 20, 2025 | 23.67 | 23.87 | 23.54 | 23.73 | 23.51 | 0.42% | 579,024 |
| Oct 17, 2025 | 23.53 | 23.72 | 23.49 | 23.63 | 23.41 | 0.55% | 828,927 |
| Oct 16, 2025 | 23.79 | 23.99 | 23.50 | 23.50 | 23.28 | -1.14% | 722,237 |
| Oct 15, 2025 | 23.68 | 23.93 | 23.63 | 23.77 | 23.55 | 0.46% | 712,299 |
| Oct 14, 2025 | 23.43 | 23.69 | 23.26 | 23.66 | 23.44 | 0.98% | 775,403 |
| Oct 13, 2025 | 23.44 | 23.69 | 23.25 | 23.43 | 23.21 | 0.30% | 789,114 |
| Oct 10, 2025 | 24.07 | 24.07 | 23.34 | 23.36 | 23.14 | -2.67% | 993,857 |
| Oct 9, 2025 | 24.24 | 24.52 | 23.81 | 24.00 | 23.78 | -0.87% | 1,068,170 |
| Oct 8, 2025 | 24.75 | 24.88 | 24.14 | 24.21 | 23.98 | -2.50% | 1,335,544 |
| Oct 7, 2025 | 24.58 | 24.88 | 24.50 | 24.83 | 24.60 | 1.18% | 1,396,225 |
| Oct 6, 2025 | 24.56 | 24.70 | 24.42 | 24.54 | 24.31 | -0.53% | 1,110,984 |
| Oct 3, 2025 | 24.69 | 24.87 | 24.64 | 24.67 | 24.44 | 0.37% | 1,135,186 |
| Oct 2, 2025 | 24.43 | 24.69 | 24.35 | 24.58 | 24.35 | 0.08% | 1,093,410 |
| Oct 1, 2025 | 24.33 | 24.64 | 24.20 | 24.56 | 24.33 | 0.37% | 1,440,592 |
| Sep 30, 2025 | 24.11 | 24.76 | 24.03 | 24.47 | 24.24 | 2.69% | 2,384,897 |
| Sep 29, 2025 | 23.42 | 23.86 | 23.28 | 23.83 | 23.61 | 2.19% | 1,560,154 |
| Sep 26, 2025 | 22.96 | 23.38 | 22.80 | 23.32 | 23.10 | 1.70% | 931,843 |
| Sep 25, 2025 | 23.09 | 23.21 | 22.80 | 22.93 | 22.72 | -0.61% | 1,050,776 |
| Sep 24, 2025 | 23.00 | 23.12 | 22.76 | 23.07 | 22.86 | 0.22% | 1,652,341 |
| Sep 23, 2025 | 23.58 | 23.67 | 22.91 | 23.02 | 22.81 | -2.13% | 9,689,475 |
| Sep 22, 2025 | 23.61 | 24.04 | 23.44 | 23.52 | 23.30 | 3.20% | 3,742,914 |
| Sep 19, 2025 | 23.19 | 23.19 | 22.76 | 22.79 | 22.58 | -1.38% | 1,546,235 |
| Sep 18, 2025 | 22.84 | 23.22 | 22.84 | 23.11 | 22.90 | 0.70% | 702,656 |
| Sep 17, 2025 | 23.02 | 23.45 | 22.90 | 22.95 | 22.74 | -0.48% | 547,897 |
| Sep 16, 2025 | 22.67 | 23.06 | 22.65 | 23.06 | 22.85 | 1.90% | 961,904 |
| Sep 15, 2025 | 23.11 | 23.19 | 22.61 | 22.63 | 22.42 | -1.74% | 715,525 |
| Sep 12, 2025 | 23.27 | 23.27 | 23.01 | 23.03 | 22.82 | -1.29% | 970,257 |