Skip to main content
Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
24.50
-0.31 (-1.25%)
Nov 12, 2026, 4:00 PM EST - Market closed

REYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202624.8324.8924.2324.5024.50-1.25%775,197
Nov 11, 202624.9924.9924.3324.8124.81-0.72%1,040,982
Nov 10, 202624.8025.2724.3724.9924.990.93%1,271,153
Nov 9, 202624.1124.9823.8424.7624.762.70%1,428,766
Nov 6, 202624.0424.3823.8524.1124.11-1.71%1,650,891
Nov 5, 202625.3325.4524.1224.5324.53-2.39%1,742,400
Nov 4, 202623.5426.5723.0625.1325.134.32%3,242,803
Nov 3, 202624.5824.7924.0024.0924.09-2.27%1,585,114
Nov 2, 202623.8824.6923.7724.6524.654.32%1,348,029
Oct 30, 202623.9924.2323.6023.6323.630.13%934,816
Oct 29, 202623.3223.6223.2023.6023.602.39%1,124,842
Oct 28, 202622.9323.1322.7223.0523.050.30%884,790
Oct 27, 202622.9823.1322.6822.9822.98-0.13%1,111,635
Oct 26, 202623.0023.2122.8023.0123.01-0.04%835,462
Oct 23, 202623.5523.6622.9623.0223.02-2.50%976,234
Oct 22, 202622.8023.6622.7723.6123.614.28%1,080,585
Oct 21, 202622.9722.9722.5322.6422.64-1.39%914,727
Oct 20, 202622.6622.9922.6622.9622.961.59%1,043,472
Oct 19, 202622.7222.7322.3622.6022.60-0.96%1,007,455
Oct 16, 202622.7022.9322.5322.8222.820.71%1,314,708
Oct 15, 202622.7923.1622.5322.6622.660.58%1,297,563
Oct 14, 202622.1422.5722.1322.5322.532.04%1,023,236
Oct 13, 202622.2922.3121.6822.0822.080.27%1,107,296
Oct 12, 202621.9522.1021.8922.0222.020.05%1,169,604
Oct 9, 202621.8722.0821.7322.0122.010.14%966,233
Oct 8, 202621.9022.1121.7221.9821.980.27%1,652,064
Oct 7, 202622.2922.3921.8921.9221.92-1.79%985,288
Oct 6, 202622.3922.5622.2222.3222.320.40%920,106
Oct 5, 202622.3522.4022.0322.2322.23-0.40%1,249,298
Oct 2, 202622.1722.4121.8422.3222.321.73%1,690,097
Oct 1, 202621.5021.9621.4021.9421.941.48%1,400,875
Sep 30, 202622.1422.1521.5921.6221.62-2.04%1,266,303
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