Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
21.42
-0.16 (-0.72%)
At close: Sep 11, 2026, 4:00 PM EDT
21.75
+0.34 (1.56%)
After-hours: Sep 11, 2026, 7:30 PM EDT
REYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 21.79 | 21.80 | 21.27 | 21.75 | 21.75 | 0.83% | 1,581,101 |
| Sep 10, 2026 | 21.69 | 21.81 | 21.51 | 21.57 | 21.57 | 0.09% | 1,783,784 |
| Sep 9, 2026 | 21.68 | 21.99 | 21.53 | 21.55 | 21.55 | -1.46% | 1,660,462 |
| Sep 8, 2026 | 21.71 | 22.05 | 21.56 | 21.87 | 21.87 | 0.09% | 2,056,050 |
| Sep 4, 2026 | 21.78 | 22.10 | 21.74 | 21.85 | 21.85 | 0.09% | 2,358,706 |
| Sep 3, 2026 | 22.53 | 22.61 | 21.77 | 21.83 | 21.83 | -3.11% | 2,379,158 |
| Sep 2, 2026 | 22.77 | 22.87 | 22.51 | 22.53 | 22.53 | -0.66% | 1,821,659 |
| Sep 1, 2026 | 23.15 | 23.25 | 22.62 | 22.68 | 22.68 | -2.03% | 2,123,566 |
| Aug 31, 2026 | 23.91 | 24.33 | 22.98 | 23.15 | 23.15 | -3.74% | 1,579,461 |
| Aug 28, 2026 | 24.20 | 24.40 | 23.73 | 24.05 | 24.05 | -0.62% | 1,667,656 |
| Aug 27, 2026 | 24.31 | 24.56 | 24.10 | 24.20 | 24.20 | -1.67% | 895,661 |
| Aug 26, 2026 | 24.64 | 24.84 | 24.42 | 24.61 | 24.61 | 0.20% | 1,417,177 |
| Aug 25, 2026 | 25.25 | 25.28 | 24.40 | 24.56 | 24.56 | -2.89% | 1,502,382 |
| Aug 24, 2026 | 25.47 | 25.85 | 25.27 | 25.29 | 25.29 | -0.71% | 931,047 |
| Aug 21, 2026 | 25.55 | 25.65 | 25.33 | 25.47 | 25.47 | -0.12% | 1,061,466 |
| Aug 20, 2026 | 25.76 | 25.92 | 25.43 | 25.50 | 25.50 | -2.22% | 1,030,013 |
| Aug 19, 2026 | 25.98 | 26.37 | 25.96 | 26.08 | 26.08 | 1.24% | 1,076,733 |
| Aug 18, 2026 | 26.08 | 26.29 | 25.72 | 25.76 | 25.76 | -0.58% | 1,846,031 |
| Aug 17, 2026 | 25.78 | 26.13 | 25.55 | 25.91 | 25.91 | -0.42% | 1,402,950 |
| 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 |