Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
21.17
-0.09 (-0.42%)
Apr 2, 2026, 4:00 PM EDT - Market closed
REYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.13 | 21.25 | 20.92 | 21.17 | 21.17 | -0.42% | 939,303 |
| Apr 1, 2026 | 21.14 | 21.40 | 21.03 | 21.26 | 21.26 | 0.38% | 968,500 |
| Mar 31, 2026 | 21.09 | 21.21 | 20.87 | 21.18 | 21.18 | 0.86% | 744,434 |
| Mar 30, 2026 | 20.97 | 21.21 | 20.86 | 21.00 | 21.00 | 0.53% | 845,253 |
| Mar 27, 2026 | 20.89 | 21.09 | 20.77 | 20.89 | 20.89 | -0.19% | 849,742 |
| Mar 26, 2026 | 21.11 | 21.32 | 20.84 | 20.93 | 20.93 | -0.85% | 944,890 |
| Mar 25, 2026 | 21.14 | 21.23 | 20.84 | 21.11 | 21.11 | 0.43% | 914,322 |
| Mar 24, 2026 | 20.78 | 21.16 | 20.76 | 21.02 | 21.02 | 0.53% | 891,727 |
| Mar 23, 2026 | 21.12 | 21.46 | 20.86 | 20.91 | 20.91 | 0.53% | 824,521 |
| Mar 20, 2026 | 21.30 | 21.46 | 20.76 | 20.80 | 20.80 | -0.34% | 1,711,761 |
| Mar 19, 2026 | 20.84 | 21.04 | 20.70 | 20.87 | 20.87 | -0.38% | 1,010,331 |
| Mar 18, 2026 | 21.12 | 21.12 | 20.85 | 20.95 | 20.95 | -1.41% | 967,119 |
| Mar 17, 2026 | 21.45 | 21.60 | 21.20 | 21.25 | 21.25 | -0.47% | 863,652 |
| Mar 16, 2026 | 21.57 | 21.68 | 21.19 | 21.35 | 21.35 | -0.56% | 1,127,115 |
| Mar 13, 2026 | 21.62 | 21.87 | 21.38 | 21.47 | 21.47 | 0.05% | 859,033 |
| Mar 12, 2026 | 21.36 | 21.90 | 21.28 | 21.46 | 21.46 | -0.23% | 1,508,702 |
| Mar 11, 2026 | 21.66 | 22.02 | 21.30 | 21.51 | 21.51 | -1.28% | 894,584 |
| Mar 10, 2026 | 22.04 | 22.17 | 21.74 | 21.79 | 21.79 | -1.63% | 1,044,470 |
| Mar 9, 2026 | 22.45 | 22.60 | 21.87 | 22.15 | 22.15 | -2.42% | 1,309,962 |
| Mar 6, 2026 | 22.79 | 22.86 | 22.25 | 22.70 | 22.70 | -1.22% | 941,558 |
| Mar 5, 2026 | 23.14 | 23.18 | 22.81 | 22.98 | 22.98 | -1.63% | 796,168 |
| Mar 4, 2026 | 23.69 | 23.71 | 23.23 | 23.36 | 23.36 | -1.27% | 528,755 |
| Mar 3, 2026 | 24.03 | 24.04 | 23.34 | 23.66 | 23.66 | -2.65% | 618,042 |
| Mar 2, 2026 | 24.52 | 24.54 | 24.08 | 24.31 | 24.31 | -2.04% | 859,799 |
| Feb 27, 2026 | 24.55 | 24.82 | 24.55 | 24.81 | 24.81 | 0.65% | 755,838 |
| Feb 26, 2026 | 24.64 | 24.80 | 24.31 | 24.65 | 24.65 | 0.04% | 912,618 |
| Feb 25, 2026 | 24.93 | 24.93 | 24.29 | 24.64 | 24.64 | -1.36% | 903,511 |
| Feb 24, 2026 | 24.67 | 25.03 | 24.67 | 24.98 | 24.98 | 1.26% | 595,421 |
| Feb 23, 2026 | 24.21 | 24.70 | 24.07 | 24.67 | 24.67 | 1.36% | 1,187,169 |
| Feb 20, 2026 | 24.16 | 24.37 | 23.91 | 24.34 | 24.34 | 0.58% | 669,196 |
| Feb 19, 2026 | 24.01 | 24.40 | 24.00 | 24.20 | 24.20 | 0.96% | 1,291,506 |
| Feb 18, 2026 | 23.59 | 24.00 | 23.50 | 23.97 | 23.97 | 1.44% | 920,699 |
| Feb 17, 2026 | 23.73 | 23.94 | 23.50 | 23.63 | 23.63 | -0.42% | 981,070 |
| Feb 13, 2026 | 23.15 | 23.80 | 23.10 | 23.73 | 23.73 | 1.85% | 1,165,594 |
| Feb 12, 2026 | 23.33 | 23.53 | 23.15 | 23.30 | 23.07 | 0.13% | 837,829 |
| Feb 11, 2026 | 23.01 | 23.38 | 22.90 | 23.27 | 23.04 | 0.78% | 985,146 |
| Feb 10, 2026 | 22.79 | 23.22 | 22.67 | 23.09 | 22.86 | 1.27% | 872,311 |
| Feb 9, 2026 | 22.83 | 22.91 | 22.40 | 22.80 | 22.57 | 0.13% | 1,248,849 |
| Feb 6, 2026 | 22.70 | 23.02 | 22.54 | 22.77 | 22.55 | -0.13% | 1,099,409 |
| Feb 5, 2026 | 23.24 | 23.53 | 22.50 | 22.80 | 22.57 | -4.64% | 1,785,864 |
| Feb 4, 2026 | 22.82 | 25.36 | 22.80 | 23.91 | 23.67 | 9.63% | 3,880,180 |
| Feb 3, 2026 | 22.92 | 23.57 | 21.74 | 21.81 | 21.59 | -5.63% | 3,153,905 |
| Feb 2, 2026 | 23.21 | 23.31 | 22.98 | 23.11 | 22.88 | -0.26% | 1,129,398 |
| Jan 30, 2026 | 22.71 | 23.19 | 22.54 | 23.17 | 22.94 | 2.25% | 1,077,289 |
| Jan 29, 2026 | 22.58 | 22.87 | 22.48 | 22.66 | 22.44 | 0.44% | 1,148,426 |
| Jan 28, 2026 | 23.22 | 23.38 | 22.48 | 22.56 | 22.34 | -2.84% | 2,110,592 |
| Jan 27, 2026 | 23.50 | 23.70 | 23.14 | 23.22 | 22.99 | -1.19% | 1,035,332 |
| Jan 26, 2026 | 24.05 | 24.16 | 23.34 | 23.50 | 23.27 | -2.29% | 870,688 |
| Jan 23, 2026 | 24.25 | 24.33 | 23.98 | 24.05 | 23.81 | -0.82% | 524,821 |
| Jan 22, 2026 | 24.26 | 24.48 | 24.14 | 24.25 | 24.01 | -0.12% | 609,096 |