Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
21.66
+0.10 (0.44%)
At close: May 14, 2026, 4:00 PM EDT
21.40
-0.26 (-1.18%)
Pre-market: May 15, 2026, 7:28 AM EDT
REYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 21.80 | 21.97 | 21.50 | 21.66 | 21.66 | 0.44% | 1,009,076 |
| May 13, 2026 | 21.59 | 21.74 | 21.48 | 21.56 | 21.56 | -0.14% | 1,281,044 |
| May 12, 2026 | 21.67 | 21.81 | 21.30 | 21.59 | 21.59 | -0.05% | 1,273,584 |
| May 11, 2026 | 21.88 | 21.88 | 21.54 | 21.60 | 21.60 | -1.28% | 1,223,704 |
| May 8, 2026 | 21.98 | 22.01 | 21.71 | 21.88 | 21.88 | -0.18% | 1,117,111 |
| May 7, 2026 | 22.00 | 22.14 | 21.75 | 21.92 | 21.92 | 0.05% | 1,662,184 |
| May 6, 2026 | 22.50 | 22.50 | 21.36 | 21.91 | 21.91 | 2.91% | 3,226,572 |
| May 5, 2026 | 20.72 | 21.41 | 20.72 | 21.29 | 21.29 | 2.85% | 2,221,498 |
| May 4, 2026 | 20.68 | 20.97 | 20.56 | 20.70 | 20.70 | -0.34% | 1,273,608 |
| May 1, 2026 | 21.00 | 21.05 | 20.67 | 20.77 | 20.77 | -0.95% | 1,001,848 |
| Apr 30, 2026 | 20.65 | 21.00 | 20.54 | 20.97 | 20.97 | 1.99% | 1,230,035 |
| Apr 29, 2026 | 20.86 | 20.97 | 20.44 | 20.56 | 20.56 | -1.77% | 1,186,542 |
| Apr 28, 2026 | 20.98 | 21.19 | 20.70 | 20.93 | 20.93 | 0.43% | 1,230,152 |
| Apr 27, 2026 | 21.06 | 21.24 | 20.77 | 20.84 | 20.84 | -1.04% | 1,452,793 |
| Apr 24, 2026 | 20.85 | 21.19 | 20.70 | 21.06 | 21.06 | 0.86% | 1,196,446 |
| Apr 23, 2026 | 20.98 | 21.10 | 20.82 | 20.88 | 20.88 | 0.10% | 1,664,088 |
| Apr 22, 2026 | 21.09 | 21.13 | 20.70 | 20.86 | 20.86 | -0.57% | 1,367,014 |
| Apr 21, 2026 | 21.63 | 21.63 | 20.85 | 20.98 | 20.98 | -3.01% | 1,284,084 |
| Apr 20, 2026 | 22.26 | 22.39 | 21.62 | 21.63 | 21.63 | -3.22% | 1,009,961 |
| Apr 17, 2026 | 21.86 | 22.52 | 21.86 | 22.35 | 22.35 | 1.92% | 990,819 |
| Apr 16, 2026 | 21.59 | 22.02 | 21.56 | 21.93 | 21.93 | 1.34% | 1,157,732 |
| Apr 15, 2026 | 21.68 | 21.76 | 21.44 | 21.64 | 21.64 | -0.41% | 1,085,793 |
| Apr 14, 2026 | 21.75 | 21.90 | 21.63 | 21.73 | 21.73 | -0.46% | 684,064 |
| Apr 13, 2026 | 22.16 | 22.23 | 21.58 | 21.83 | 21.83 | -1.58% | 1,037,361 |
| Apr 10, 2026 | 22.32 | 22.50 | 22.14 | 22.18 | 22.18 | -0.45% | 691,367 |
| Apr 9, 2026 | 21.67 | 22.35 | 21.58 | 22.28 | 22.28 | 1.55% | 1,020,534 |
| Apr 8, 2026 | 21.55 | 21.98 | 21.54 | 21.94 | 21.94 | 3.05% | 903,873 |
| Apr 7, 2026 | 21.28 | 21.44 | 21.14 | 21.29 | 21.29 | -0.33% | 932,408 |
| Apr 6, 2026 | 21.07 | 21.42 | 21.01 | 21.36 | 21.36 | 0.90% | 951,372 |
| Apr 2, 2026 | 21.13 | 21.25 | 20.92 | 21.17 | 21.17 | -0.42% | 939,303 |
| Apr 1, 2026 | 21.14 | 21.40 | 21.03 | 21.26 | 21.26 | 0.38% | 968,500 |
| Mar 31, 2026 | 21.09 | 21.21 | 20.87 | 21.18 | 21.18 | 0.86% | 744,434 |
| Mar 30, 2026 | 20.97 | 21.21 | 20.86 | 21.00 | 21.00 | 0.53% | 853,587 |
| Mar 27, 2026 | 20.89 | 21.09 | 20.77 | 20.89 | 20.89 | -0.19% | 849,742 |
| Mar 26, 2026 | 21.11 | 21.32 | 20.84 | 20.93 | 20.93 | -0.85% | 944,942 |
| Mar 25, 2026 | 21.14 | 21.23 | 20.84 | 21.11 | 21.11 | 0.43% | 914,422 |
| Mar 24, 2026 | 20.78 | 21.16 | 20.76 | 21.02 | 21.02 | 0.53% | 891,733 |
| Mar 23, 2026 | 21.12 | 21.46 | 20.86 | 20.91 | 20.91 | 0.53% | 917,717 |
| Mar 20, 2026 | 21.30 | 21.46 | 20.76 | 20.80 | 20.80 | -0.34% | 1,711,761 |
| Mar 19, 2026 | 20.84 | 21.04 | 20.70 | 20.87 | 20.87 | -0.38% | 1,017,262 |
| Mar 18, 2026 | 21.12 | 21.12 | 20.85 | 20.95 | 20.95 | -1.41% | 967,129 |
| Mar 17, 2026 | 21.45 | 21.60 | 21.20 | 21.25 | 21.25 | -0.47% | 863,672 |
| Mar 16, 2026 | 21.57 | 21.68 | 21.19 | 21.35 | 21.35 | -0.56% | 1,127,148 |
| Mar 13, 2026 | 21.62 | 21.87 | 21.38 | 21.47 | 21.47 | 0.05% | 859,058 |
| Mar 12, 2026 | 21.36 | 21.90 | 21.28 | 21.46 | 21.46 | -0.23% | 1,508,702 |
| Mar 11, 2026 | 21.66 | 22.02 | 21.30 | 21.51 | 21.51 | -1.28% | 894,584 |
| Mar 10, 2026 | 22.04 | 22.17 | 21.74 | 21.79 | 21.79 | -1.63% | 1,044,470 |
| Mar 9, 2026 | 22.45 | 22.60 | 21.87 | 22.15 | 22.15 | -2.42% | 1,309,964 |
| Mar 6, 2026 | 22.79 | 22.86 | 22.25 | 22.70 | 22.70 | -1.22% | 941,758 |
| Mar 5, 2026 | 23.14 | 23.18 | 22.81 | 22.98 | 22.98 | -1.63% | 801,590 |