Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
25.47
-0.03 (-0.12%)
Aug 21, 2026, 4:00 PM EDT - Market closed
REYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 25.55 | 25.65 | 25.33 | 25.47 | 25.47 | -0.12% | 876,550 |
| Aug 20, 2026 | 25.76 | 25.92 | 25.43 | 25.50 | 25.50 | -2.22% | 941,778 |
| Aug 19, 2026 | 25.98 | 26.37 | 25.96 | 26.08 | 26.08 | 1.24% | 1,076,726 |
| Aug 18, 2026 | 26.08 | 26.29 | 25.72 | 25.76 | 25.76 | -0.58% | 1,661,093 |
| Aug 17, 2026 | 25.78 | 26.13 | 25.55 | 25.91 | 25.91 | -0.42% | 1,187,252 |
| Aug 14, 2026 | 26.27 | 26.42 | 26.12 | 26.25 | 26.02 | -0.23% | 843,156 |
| Aug 13, 2026 | 26.46 | 26.58 | 26.21 | 26.31 | 26.08 | 0.30% | 1,002,239 |
| Aug 12, 2026 | 26.05 | 26.35 | 25.93 | 26.23 | 26.00 | 0.38% | 1,184,885 |
| Aug 11, 2026 | 25.96 | 26.25 | 25.93 | 26.13 | 25.90 | - | 1,026,773 |
| Aug 10, 2026 | 26.29 | 26.49 | 25.76 | 26.13 | 25.90 | -1.47% | 1,292,186 |
| Aug 7, 2026 | 26.38 | 26.66 | 26.21 | 26.52 | 26.29 | 0.87% | 937,127 |
| Aug 6, 2026 | 26.76 | 26.94 | 26.19 | 26.29 | 26.06 | -1.76% | 1,618,315 |
| Aug 5, 2026 | 26.31 | 26.87 | 26.17 | 26.76 | 26.53 | 1.71% | 1,127,328 |
| Aug 4, 2026 | 25.30 | 26.33 | 25.22 | 26.31 | 26.08 | 4.28% | 1,211,669 |
| Aug 3, 2026 | 25.14 | 25.60 | 24.99 | 25.23 | 25.01 | 1.16% | 1,261,366 |
| Jul 31, 2026 | 25.14 | 25.42 | 24.90 | 24.94 | 24.72 | -1.27% | 1,091,919 |
| Jul 30, 2026 | 25.64 | 25.94 | 25.12 | 25.26 | 25.04 | -1.71% | 1,566,213 |
| Jul 29, 2026 | 24.72 | 26.06 | 24.62 | 25.70 | 25.47 | -0.43% | 1,718,192 |
| Jul 28, 2026 | 25.96 | 26.48 | 25.61 | 25.81 | 25.58 | 1.22% | 1,689,909 |
| Jul 27, 2026 | 25.71 | 25.89 | 25.44 | 25.50 | 25.28 | -0.43% | 989,559 |
| Jul 24, 2026 | 25.33 | 25.78 | 25.22 | 25.61 | 25.39 | 1.59% | 1,384,796 |
| Jul 23, 2026 | 25.66 | 25.77 | 25.13 | 25.21 | 24.99 | -2.96% | 1,077,643 |
| Jul 22, 2026 | 25.99 | 26.14 | 25.85 | 25.98 | 25.75 | 0.58% | 767,176 |
| Jul 21, 2026 | 25.91 | 26.05 | 25.61 | 25.83 | 25.60 | -0.88% | 864,396 |
| Jul 20, 2026 | 26.26 | 26.45 | 26.00 | 26.06 | 25.83 | -0.69% | 876,898 |
| Jul 17, 2026 | 26.70 | 26.83 | 26.13 | 26.24 | 26.01 | -0.98% | 861,254 |
| Jul 16, 2026 | 26.20 | 26.77 | 26.20 | 26.50 | 26.27 | 1.15% | 1,220,145 |
| Jul 15, 2026 | 26.12 | 26.56 | 26.07 | 26.20 | 25.97 | - | 1,161,597 |
| Jul 14, 2026 | 26.32 | 26.42 | 25.83 | 26.20 | 25.97 | -0.38% | 922,121 |
| Jul 13, 2026 | 26.39 | 26.84 | 26.14 | 26.30 | 26.07 | 0.11% | 846,496 |
| Jul 10, 2026 | 26.26 | 26.77 | 26.10 | 26.27 | 26.04 | 0.92% | 1,021,199 |
| Jul 9, 2026 | 25.69 | 26.29 | 25.45 | 26.03 | 25.80 | 1.32% | 1,221,895 |
| Jul 8, 2026 | 26.13 | 26.17 | 25.31 | 25.69 | 25.46 | -1.95% | 1,314,570 |
| Jul 7, 2026 | 26.77 | 26.88 | 26.08 | 26.20 | 25.97 | -0.98% | 1,541,244 |
| Jul 6, 2026 | 27.23 | 27.27 | 26.24 | 26.46 | 26.23 | -2.65% | 1,279,863 |
| Jul 2, 2026 | 27.28 | 27.32 | 26.88 | 27.18 | 26.94 | 0.18% | 1,424,135 |
| Jul 1, 2026 | 26.85 | 27.26 | 26.85 | 27.13 | 26.89 | 1.04% | 1,311,980 |
| Jun 30, 2026 | 26.97 | 27.01 | 26.49 | 26.85 | 26.61 | -1.00% | 1,632,716 |
| Jun 29, 2026 | 26.70 | 27.13 | 26.52 | 27.12 | 26.88 | 1.12% | 1,861,175 |
| Jun 26, 2026 | 26.31 | 26.92 | 26.24 | 26.82 | 26.59 | 1.94% | 1,980,577 |
| Jun 25, 2026 | 25.82 | 26.43 | 25.78 | 26.31 | 26.08 | 2.25% | 1,911,253 |
| Jun 24, 2026 | 24.67 | 25.85 | 24.67 | 25.73 | 25.50 | 5.06% | 1,706,770 |
| Jun 23, 2026 | 24.00 | 24.76 | 23.87 | 24.49 | 24.28 | 2.86% | 1,262,803 |
| Jun 22, 2026 | 23.73 | 24.25 | 23.67 | 23.81 | 23.60 | -0.25% | 1,498,600 |
| Jun 18, 2026 | 23.39 | 23.92 | 23.31 | 23.87 | 23.66 | 2.31% | 1,512,124 |
| Jun 17, 2026 | 23.54 | 23.78 | 23.14 | 23.33 | 23.13 | -1.23% | 1,172,173 |
| Jun 16, 2026 | 23.52 | 23.91 | 23.47 | 23.62 | 23.41 | 0.81% | 954,927 |
| Jun 15, 2026 | 23.51 | 23.76 | 23.33 | 23.43 | 23.22 | -0.42% | 770,081 |
| Jun 12, 2026 | 23.52 | 23.70 | 23.46 | 23.53 | 23.32 | 0.47% | 725,255 |
| Jun 11, 2026 | 23.41 | 23.71 | 23.19 | 23.42 | 23.21 | -0.13% | 877,430 |