Skip to main content
logo
Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
26.20
-0.10 (-0.38%)
At close: Jul 14, 2026, 4:00 PM EDT
25.94
-0.26 (-0.99%)
After-hours: Jul 14, 2026, 4:20 PM EDT

REYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202626.3226.4225.8326.2026.20-0.38%922,083
Jul 13, 202626.3926.8426.1426.3026.300.11%846,319
Jul 10, 202626.2626.7726.1026.2726.270.92%1,021,190
Jul 9, 202625.6926.2925.4526.0326.031.32%1,221,517
Jul 8, 202626.1326.1725.3125.6925.69-1.95%1,314,545
Jul 7, 202626.7726.8826.0826.2026.20-0.98%1,541,244
Jul 6, 202627.2327.2726.2426.4626.46-2.65%1,279,720
Jul 2, 202627.2827.3226.8827.1827.180.18%1,423,750
Jul 1, 202626.8527.2626.8527.1327.131.04%1,311,087
Jun 30, 202626.9727.0126.4926.8526.85-1.00%1,632,666
Jun 29, 202626.7027.1326.5227.1227.121.12%1,861,175
Jun 26, 202626.3126.9226.2426.8226.821.94%1,980,577
Jun 25, 202625.8226.4325.7826.3126.312.25%1,911,253
Jun 24, 202624.6725.8524.6725.7325.735.06%1,706,770
Jun 23, 202624.0024.7623.8724.4924.492.86%1,262,803
Jun 22, 202623.7324.2523.6723.8123.81-0.25%1,498,600
Jun 18, 202623.3923.9223.3123.8723.872.31%1,512,124
Jun 17, 202623.5423.7823.1423.3323.33-1.23%1,172,173
Jun 16, 202623.5223.9123.4723.6223.620.81%954,927
Jun 15, 202623.5123.7623.3323.4323.43-0.42%770,081
Jun 12, 202623.5223.7023.4623.5323.530.47%725,255
Jun 11, 202623.4123.7123.1923.4223.42-0.13%877,430
Jun 10, 202623.1223.5123.0823.4523.451.82%1,079,126
Jun 9, 202622.6023.0722.5023.0323.032.58%1,084,096
Jun 8, 202622.2922.6922.2022.4522.45-0.04%976,158
Jun 5, 202621.7922.6121.7922.4622.463.60%916,204
Jun 4, 202621.8221.9521.4321.6821.680.65%940,464
Jun 3, 202621.5721.7921.4621.5421.54-0.14%1,018,773
Jun 2, 202621.3921.6321.2921.5721.570.98%864,876
Jun 1, 202621.5021.5021.0021.3621.36-1.43%1,021,889
May 29, 202621.9921.9921.5821.6721.67-1.95%1,215,455
May 28, 202622.0122.1821.8422.1022.100.23%1,115,910
May 27, 202621.9022.3621.9022.0522.051.10%925,996
May 26, 202621.7721.9321.6821.8121.810.09%1,044,545
May 22, 202621.6621.8721.5721.7921.790.79%1,115,202
May 21, 202621.6321.7421.1821.6221.62-0.55%1,004,149
May 20, 202621.2621.7721.0721.7421.742.07%1,098,484
May 19, 202621.5021.5621.2521.3021.30-1.02%939,301
May 18, 202621.1621.7021.1621.5221.521.75%1,056,719
May 15, 202621.5321.5921.1321.1521.15-1.28%1,032,291
May 14, 202621.8021.9721.5021.6621.430.44%1,009,200
May 13, 202621.5921.7421.4821.5621.33-0.14%1,281,044
May 12, 202621.6721.8121.3021.5921.36-0.05%1,273,584
May 11, 202621.8821.8821.5421.6021.37-1.28%1,223,704
May 8, 202621.9822.0121.7121.8821.65-0.18%1,117,111
May 7, 202622.0022.1421.7521.9221.690.05%1,662,184
May 6, 202622.5022.5021.3621.9121.682.91%3,226,572
May 5, 202620.7221.4120.7221.2921.062.85%2,221,498
May 4, 202620.6820.9720.5620.7020.48-0.34%1,273,608
May 1, 202621.0021.0520.6720.7720.55-0.95%1,001,848