Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
25.23
+0.29 (1.16%)
Aug 3, 2026, 4:00 PM EDT - Market closed
REYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 25.14 | 25.60 | 24.99 | 25.23 | 25.23 | 1.16% | 1,260,990 |
| Jul 31, 2026 | 25.14 | 25.42 | 24.90 | 24.94 | 24.94 | -1.27% | 1,091,917 |
| Jul 30, 2026 | 25.64 | 25.94 | 25.12 | 25.26 | 25.26 | -1.71% | 1,476,923 |
| Jul 29, 2026 | 24.72 | 26.06 | 24.62 | 25.70 | 25.70 | -0.43% | 1,718,137 |
| Jul 28, 2026 | 25.96 | 26.48 | 25.61 | 25.81 | 25.81 | 1.22% | 1,689,907 |
| Jul 27, 2026 | 25.71 | 25.89 | 25.44 | 25.50 | 25.50 | -0.43% | 989,559 |
| Jul 24, 2026 | 25.33 | 25.78 | 25.22 | 25.61 | 25.61 | 1.59% | 1,384,796 |
| Jul 23, 2026 | 25.66 | 25.77 | 25.13 | 25.21 | 25.21 | -2.96% | 1,077,643 |
| Jul 22, 2026 | 25.99 | 26.14 | 25.85 | 25.98 | 25.98 | 0.58% | 767,176 |
| Jul 21, 2026 | 25.91 | 26.05 | 25.61 | 25.83 | 25.83 | -0.88% | 864,396 |
| Jul 20, 2026 | 26.26 | 26.45 | 26.00 | 26.06 | 26.06 | -0.69% | 876,898 |
| Jul 17, 2026 | 26.70 | 26.83 | 26.13 | 26.24 | 26.24 | -0.98% | 861,254 |
| Jul 16, 2026 | 26.20 | 26.77 | 26.20 | 26.50 | 26.50 | 1.15% | 1,220,145 |
| Jul 15, 2026 | 26.12 | 26.56 | 26.07 | 26.20 | 26.20 | - | 1,161,597 |
| Jul 14, 2026 | 26.32 | 26.42 | 25.83 | 26.20 | 26.20 | -0.38% | 922,121 |
| Jul 13, 2026 | 26.39 | 26.84 | 26.14 | 26.30 | 26.30 | 0.11% | 846,496 |
| Jul 10, 2026 | 26.26 | 26.77 | 26.10 | 26.27 | 26.27 | 0.92% | 1,021,199 |
| Jul 9, 2026 | 25.69 | 26.29 | 25.45 | 26.03 | 26.03 | 1.32% | 1,221,895 |
| Jul 8, 2026 | 26.13 | 26.17 | 25.31 | 25.69 | 25.69 | -1.95% | 1,314,570 |
| Jul 7, 2026 | 26.77 | 26.88 | 26.08 | 26.20 | 26.20 | -0.98% | 1,541,244 |
| Jul 6, 2026 | 27.23 | 27.27 | 26.24 | 26.46 | 26.46 | -2.65% | 1,279,863 |
| Jul 2, 2026 | 27.28 | 27.32 | 26.88 | 27.18 | 27.18 | 0.18% | 1,424,135 |
| Jul 1, 2026 | 26.85 | 27.26 | 26.85 | 27.13 | 27.13 | 1.04% | 1,311,980 |
| Jun 30, 2026 | 26.97 | 27.01 | 26.49 | 26.85 | 26.85 | -1.00% | 1,632,716 |
| Jun 29, 2026 | 26.70 | 27.13 | 26.52 | 27.12 | 27.12 | 1.12% | 1,861,175 |
| Jun 26, 2026 | 26.31 | 26.92 | 26.24 | 26.82 | 26.82 | 1.94% | 1,980,577 |
| Jun 25, 2026 | 25.82 | 26.43 | 25.78 | 26.31 | 26.31 | 2.25% | 1,911,253 |
| Jun 24, 2026 | 24.67 | 25.85 | 24.67 | 25.73 | 25.73 | 5.06% | 1,706,770 |
| Jun 23, 2026 | 24.00 | 24.76 | 23.87 | 24.49 | 24.49 | 2.86% | 1,262,803 |
| Jun 22, 2026 | 23.73 | 24.25 | 23.67 | 23.81 | 23.81 | -0.25% | 1,498,600 |
| Jun 18, 2026 | 23.39 | 23.92 | 23.31 | 23.87 | 23.87 | 2.31% | 1,512,124 |
| Jun 17, 2026 | 23.54 | 23.78 | 23.14 | 23.33 | 23.33 | -1.23% | 1,172,173 |
| Jun 16, 2026 | 23.52 | 23.91 | 23.47 | 23.62 | 23.62 | 0.81% | 954,927 |
| Jun 15, 2026 | 23.51 | 23.76 | 23.33 | 23.43 | 23.43 | -0.42% | 770,081 |
| Jun 12, 2026 | 23.52 | 23.70 | 23.46 | 23.53 | 23.53 | 0.47% | 725,255 |
| Jun 11, 2026 | 23.41 | 23.71 | 23.19 | 23.42 | 23.42 | -0.13% | 877,430 |
| Jun 10, 2026 | 23.12 | 23.51 | 23.08 | 23.45 | 23.45 | 1.82% | 1,079,126 |
| Jun 9, 2026 | 22.60 | 23.07 | 22.50 | 23.03 | 23.03 | 2.58% | 1,084,096 |
| Jun 8, 2026 | 22.29 | 22.69 | 22.20 | 22.45 | 22.45 | -0.04% | 976,158 |
| Jun 5, 2026 | 21.79 | 22.61 | 21.79 | 22.46 | 22.46 | 3.60% | 916,204 |
| Jun 4, 2026 | 21.82 | 21.95 | 21.43 | 21.68 | 21.68 | 0.65% | 940,464 |
| Jun 3, 2026 | 21.57 | 21.79 | 21.46 | 21.54 | 21.54 | -0.14% | 1,018,773 |
| Jun 2, 2026 | 21.39 | 21.63 | 21.29 | 21.57 | 21.57 | 0.98% | 864,876 |
| Jun 1, 2026 | 21.50 | 21.50 | 21.00 | 21.36 | 21.36 | -1.43% | 1,021,889 |
| May 29, 2026 | 21.99 | 21.99 | 21.58 | 21.67 | 21.67 | -1.95% | 1,215,455 |
| May 28, 2026 | 22.01 | 22.18 | 21.84 | 22.10 | 22.10 | 0.23% | 1,115,910 |
| May 27, 2026 | 21.90 | 22.36 | 21.90 | 22.05 | 22.05 | 1.10% | 925,996 |
| May 26, 2026 | 21.77 | 21.93 | 21.68 | 21.81 | 21.81 | 0.09% | 1,044,545 |
| May 22, 2026 | 21.66 | 21.87 | 21.57 | 21.79 | 21.79 | 0.79% | 1,115,202 |
| May 21, 2026 | 21.63 | 21.74 | 21.18 | 21.62 | 21.62 | -0.55% | 1,004,149 |