Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
23.72
+0.20 (0.85%)
Jan 9, 2026, 4:00 PM EST - Market closed
REYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.52 | 23.78 | 23.41 | 23.72 | 23.72 | 0.85% | 765,306 |
| Jan 8, 2026 | 23.00 | 23.64 | 22.91 | 23.52 | 23.52 | 2.08% | 657,590 |
| Jan 7, 2026 | 23.09 | 23.23 | 22.91 | 23.04 | 23.04 | 0.22% | 715,601 |
| Jan 6, 2026 | 22.64 | 23.06 | 22.64 | 22.99 | 22.99 | 1.64% | 815,227 |
| Jan 5, 2026 | 22.99 | 22.99 | 22.59 | 22.62 | 22.62 | -1.91% | 1,139,188 |
| Jan 2, 2026 | 22.92 | 23.15 | 22.74 | 23.06 | 23.06 | 0.61% | 1,052,916 |
| Dec 31, 2025 | 23.14 | 23.16 | 22.89 | 22.92 | 22.92 | -1.21% | 548,770 |
| Dec 30, 2025 | 23.14 | 23.30 | 23.06 | 23.20 | 23.20 | -0.34% | 634,797 |
| Dec 29, 2025 | 23.27 | 23.38 | 23.18 | 23.28 | 23.28 | -0.04% | 635,619 |
| Dec 26, 2025 | 23.27 | 23.41 | 23.20 | 23.29 | 23.29 | 0.22% | 736,099 |
| Dec 24, 2025 | 23.15 | 23.28 | 23.06 | 23.24 | 23.24 | 0.39% | 545,162 |
| Dec 23, 2025 | 23.54 | 23.56 | 23.09 | 23.15 | 23.15 | -1.70% | 782,540 |
| Dec 22, 2025 | 23.74 | 23.90 | 23.52 | 23.55 | 23.55 | -1.09% | 803,631 |
| Dec 19, 2025 | 24.05 | 24.09 | 23.70 | 23.81 | 23.81 | -1.53% | 1,497,607 |
| Dec 18, 2025 | 24.21 | 24.32 | 24.01 | 24.18 | 24.18 | -0.37% | 620,299 |
| Dec 17, 2025 | 24.04 | 24.44 | 24.03 | 24.27 | 24.27 | 0.96% | 366,724 |
| Dec 16, 2025 | 24.39 | 24.46 | 23.89 | 24.04 | 24.04 | -1.11% | 690,975 |
| Dec 15, 2025 | 24.52 | 24.59 | 24.14 | 24.31 | 24.31 | -0.57% | 636,150 |
| Dec 12, 2025 | 24.60 | 24.64 | 24.22 | 24.45 | 24.45 | -0.65% | 791,517 |
| Dec 11, 2025 | 24.36 | 24.70 | 24.32 | 24.61 | 24.61 | 1.07% | 747,051 |
| Dec 10, 2025 | 23.98 | 24.53 | 23.94 | 24.35 | 24.35 | 1.93% | 1,134,523 |
| Dec 9, 2025 | 23.87 | 24.13 | 23.82 | 23.89 | 23.89 | 0.34% | 516,664 |
| Dec 8, 2025 | 24.01 | 24.06 | 23.69 | 23.81 | 23.81 | -0.83% | 810,596 |
| Dec 5, 2025 | 24.11 | 24.25 | 23.98 | 24.01 | 24.01 | -0.58% | 664,238 |
| Dec 4, 2025 | 24.36 | 24.53 | 24.07 | 24.15 | 24.15 | -1.11% | 756,857 |
| Dec 3, 2025 | 24.38 | 24.67 | 24.37 | 24.42 | 24.42 | 0.58% | 700,438 |
| Dec 2, 2025 | 24.58 | 24.58 | 24.18 | 24.28 | 24.28 | -1.34% | 784,455 |
| Dec 1, 2025 | 24.81 | 24.95 | 24.45 | 24.61 | 24.61 | -1.48% | 891,849 |
| Nov 28, 2025 | 24.94 | 24.99 | 24.62 | 24.98 | 24.98 | 0.56% | 352,923 |
| Nov 26, 2025 | 24.49 | 24.98 | 24.05 | 24.84 | 24.84 | 1.14% | 1,194,167 |
| Nov 25, 2025 | 24.35 | 24.76 | 24.33 | 24.56 | 24.56 | 1.03% | 1,151,876 |
| Nov 24, 2025 | 24.27 | 24.45 | 24.01 | 24.31 | 24.31 | 0.08% | 621,572 |
| Nov 21, 2025 | 23.80 | 24.48 | 23.78 | 24.29 | 24.29 | 2.36% | 789,016 |
| Nov 20, 2025 | 23.86 | 24.00 | 23.64 | 23.73 | 23.73 | -0.54% | 552,898 |
| 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 |