Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
24.00
-0.21 (-0.87%)
Oct 9, 2025, 4:00 PM EDT - Market closed
REYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 24.24 | 24.52 | 23.81 | 24.00 | 24.00 | -0.87% | 1,067,770 |
| Oct 8, 2025 | 24.75 | 24.88 | 24.14 | 24.21 | 24.21 | -2.50% | 1,335,544 |
| Oct 7, 2025 | 24.58 | 24.88 | 24.50 | 24.83 | 24.83 | 1.18% | 1,396,225 |
| Oct 6, 2025 | 24.56 | 24.70 | 24.42 | 24.54 | 24.54 | -0.53% | 1,110,984 |
| Oct 3, 2025 | 24.69 | 24.87 | 24.64 | 24.67 | 24.67 | 0.37% | 1,135,186 |
| Oct 2, 2025 | 24.43 | 24.69 | 24.35 | 24.58 | 24.58 | 0.08% | 1,093,410 |
| Oct 1, 2025 | 24.33 | 24.64 | 24.20 | 24.56 | 24.56 | 0.37% | 1,440,592 |
| Sep 30, 2025 | 24.11 | 24.76 | 24.03 | 24.47 | 24.47 | 2.69% | 2,384,897 |
| Sep 29, 2025 | 23.42 | 23.86 | 23.28 | 23.83 | 23.83 | 2.19% | 1,560,154 |
| Sep 26, 2025 | 22.96 | 23.38 | 22.80 | 23.32 | 23.32 | 1.70% | 931,843 |
| Sep 25, 2025 | 23.09 | 23.21 | 22.80 | 22.93 | 22.93 | -0.61% | 1,050,776 |
| Sep 24, 2025 | 23.00 | 23.12 | 22.76 | 23.07 | 23.07 | 0.22% | 1,652,341 |
| Sep 23, 2025 | 23.58 | 23.67 | 22.91 | 23.02 | 23.02 | -2.13% | 9,689,475 |
| Sep 22, 2025 | 23.61 | 24.04 | 23.44 | 23.52 | 23.52 | 3.20% | 3,742,914 |
| Sep 19, 2025 | 23.19 | 23.19 | 22.76 | 22.79 | 22.79 | -1.38% | 1,546,235 |
| Sep 18, 2025 | 22.84 | 23.22 | 22.84 | 23.11 | 23.11 | 0.70% | 702,656 |
| Sep 17, 2025 | 23.02 | 23.45 | 22.90 | 22.95 | 22.95 | -0.48% | 547,897 |
| Sep 16, 2025 | 22.67 | 23.06 | 22.65 | 23.06 | 23.06 | 1.90% | 961,904 |
| Sep 15, 2025 | 23.11 | 23.19 | 22.61 | 22.63 | 22.63 | -1.74% | 715,525 |
| Sep 12, 2025 | 23.27 | 23.27 | 23.01 | 23.03 | 23.03 | -1.29% | 970,257 |
| Sep 11, 2025 | 22.75 | 23.35 | 22.75 | 23.33 | 23.33 | 2.28% | 715,073 |
| Sep 10, 2025 | 22.84 | 22.92 | 22.49 | 22.81 | 22.81 | -1.13% | 776,859 |
| Sep 9, 2025 | 22.97 | 23.29 | 22.82 | 23.07 | 23.07 | 0.48% | 604,154 |
| Sep 8, 2025 | 23.68 | 23.74 | 22.85 | 22.96 | 22.96 | -3.49% | 1,043,243 |
| Sep 5, 2025 | 23.57 | 23.98 | 23.53 | 23.79 | 23.79 | 0.93% | 1,087,511 |
| Sep 4, 2025 | 23.55 | 23.73 | 23.40 | 23.57 | 23.57 | 0.38% | 1,158,271 |
| Sep 3, 2025 | 23.17 | 23.56 | 23.17 | 23.48 | 23.48 | 0.99% | 1,349,761 |
| Sep 2, 2025 | 22.97 | 23.34 | 22.85 | 23.25 | 23.25 | 0.17% | 891,239 |
| Aug 29, 2025 | 23.12 | 23.29 | 23.08 | 23.21 | 23.21 | 0.56% | 620,803 |
| Aug 28, 2025 | 23.21 | 23.42 | 22.94 | 23.08 | 23.08 | 0.61% | 1,080,929 |
| Aug 27, 2025 | 22.77 | 23.01 | 22.74 | 22.94 | 22.94 | 0.53% | 816,619 |
| Aug 26, 2025 | 23.15 | 23.26 | 22.80 | 22.82 | 22.82 | -1.81% | 1,123,383 |
| Aug 25, 2025 | 23.96 | 24.22 | 23.20 | 23.24 | 23.24 | -0.68% | 933,235 |
| Aug 22, 2025 | 23.23 | 23.54 | 23.15 | 23.40 | 23.40 | 1.39% | 657,959 |
| Aug 21, 2025 | 23.10 | 23.19 | 22.93 | 23.08 | 23.08 | -0.13% | 873,515 |
| Aug 20, 2025 | 23.16 | 23.30 | 22.99 | 23.11 | 23.11 | -0.09% | 779,943 |
| Aug 19, 2025 | 22.62 | 23.15 | 22.54 | 23.13 | 23.13 | 2.62% | 699,274 |
| Aug 18, 2025 | 22.68 | 22.80 | 22.53 | 22.54 | 22.54 | -0.18% | 714,836 |
| Aug 15, 2025 | 23.08 | 23.08 | 22.57 | 22.58 | 22.58 | -2.42% | 878,241 |
| Aug 14, 2025 | 23.06 | 23.18 | 22.83 | 23.14 | 22.91 | -0.47% | 905,429 |
| Aug 13, 2025 | 22.67 | 23.29 | 22.58 | 23.25 | 23.02 | 2.56% | 759,374 |
| Aug 12, 2025 | 22.56 | 22.71 | 22.47 | 22.67 | 22.44 | 0.58% | 721,131 |
| Aug 11, 2025 | 22.94 | 23.00 | 22.45 | 22.54 | 22.31 | -1.36% | 708,916 |
| Aug 8, 2025 | 22.51 | 22.88 | 22.41 | 22.85 | 22.62 | 1.51% | 826,795 |
| Aug 7, 2025 | 22.47 | 22.68 | 22.38 | 22.51 | 22.28 | 0.09% | 986,129 |
| Aug 6, 2025 | 22.28 | 22.59 | 22.07 | 22.49 | 22.26 | 1.44% | 1,108,851 |
| Aug 5, 2025 | 21.94 | 22.25 | 21.87 | 22.17 | 21.95 | 0.96% | 1,092,147 |
| Aug 4, 2025 | 21.97 | 22.13 | 21.88 | 21.96 | 21.74 | -0.36% | 997,035 |
| Aug 1, 2025 | 22.62 | 22.63 | 21.94 | 22.04 | 21.82 | -2.00% | 1,283,865 |
| Jul 31, 2025 | 22.43 | 22.99 | 22.27 | 22.49 | 22.26 | -0.75% | 1,449,019 |