Skip to main content
logo
Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
22.32
+0.38 (1.73%)
Oct 2, 2026, 4:00 PM EDT - Market closed

REYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202622.1722.4121.8422.3222.321.73%1,686,908
Oct 1, 202621.5021.9621.4021.9421.941.48%1,400,823
Sep 30, 202622.1422.1521.5921.6221.62-2.04%1,266,295
Sep 29, 202621.9422.2821.8722.0722.07-0.05%1,184,619
Sep 28, 202621.5922.2021.4222.0822.081.89%2,170,381
Sep 25, 202621.6821.7321.4221.6721.670.37%1,357,779
Sep 24, 202621.9722.1421.5721.5921.59-1.60%1,268,552
Sep 23, 202622.1222.8021.8721.9421.94-1.04%1,408,669
Sep 22, 202622.4422.5822.1522.1722.170.36%1,367,711
Sep 21, 202622.1222.2521.8822.0922.09-0.14%1,434,871
Sep 18, 202622.6122.6222.0622.1222.12-2.51%1,771,800
Sep 17, 202622.4922.7622.3622.6922.691.16%1,397,133
Sep 16, 202622.0022.4622.0022.4322.432.23%1,641,391
Sep 15, 202621.7622.0121.5821.9421.940.50%1,434,503
Sep 14, 202621.8522.1421.7921.8321.830.37%1,411,868
Sep 11, 202621.7921.8021.2721.7521.750.83%1,581,103
Sep 10, 202621.6921.8121.5121.5721.570.09%1,852,327
Sep 9, 202621.6821.9921.5321.5521.55-1.46%1,852,174
Sep 8, 202621.7122.0521.5621.8721.870.09%2,057,335
Sep 4, 202621.7822.1021.7421.8521.850.09%2,358,709
Sep 3, 202622.5322.6121.7721.8321.83-3.11%2,379,158
Sep 2, 202622.7722.8722.5122.5322.53-0.66%1,821,659
Sep 1, 202623.1523.2522.6222.6822.68-2.03%2,123,566
Aug 31, 202623.9124.3322.9823.1523.15-3.74%1,579,461
Aug 28, 202624.2024.4023.7324.0524.05-0.62%1,667,656
Aug 27, 202624.3124.5624.1024.2024.20-1.67%895,661
Aug 26, 202624.6424.8424.4224.6124.610.20%1,417,177
Aug 25, 202625.2525.2824.4024.5624.56-2.89%1,502,382
Aug 24, 202625.4725.8525.2725.2925.29-0.71%931,047
Aug 21, 202625.5525.6525.3325.4725.47-0.12%1,061,466
Aug 20, 202625.7625.9225.4325.5025.50-2.22%1,030,013
Aug 19, 202625.9826.3725.9626.0826.081.24%1,076,733
Aug 18, 202626.0826.2925.7225.7625.76-0.58%1,846,031
Aug 17, 202625.7826.1325.5525.9125.91-0.42%1,402,950
Aug 14, 202626.2726.4226.1226.2526.02-0.23%843,156
Aug 13, 202626.4626.5826.2126.3126.080.30%1,002,239
Aug 12, 202626.0526.3525.9326.2326.000.38%1,184,885
Aug 11, 202625.9626.2525.9326.1325.90-1,026,773
Aug 10, 202626.2926.4925.7626.1325.90-1.47%1,292,186
Aug 7, 202626.3826.6626.2126.5226.290.87%937,127
Aug 6, 202626.7626.9426.1926.2926.06-1.76%1,618,315
Aug 5, 202626.3126.8726.1726.7626.531.71%1,127,328
Aug 4, 202625.3026.3325.2226.3126.084.28%1,211,669
Aug 3, 202625.1425.6024.9925.2325.011.16%1,261,366
Jul 31, 202625.1425.4224.9024.9424.72-1.27%1,091,919
Jul 30, 202625.6425.9425.1225.2625.04-1.71%1,566,213
Jul 29, 202624.7226.0624.6225.7025.47-0.43%1,718,192
Jul 28, 202625.9626.4825.6125.8125.581.22%1,689,909
Jul 27, 202625.7125.8925.4425.5025.28-0.43%989,559
Jul 24, 202625.3325.7825.2225.6125.391.59%1,384,796