Skip to main content
logo
Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
23.02
-0.59 (-2.50%)
At close: Oct 23, 2026, 4:00 PM EDT
23.00
-0.02 (-0.09%)
After-hours: Oct 23, 2026, 7:30 PM EDT

REYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202623.5523.6622.9623.0223.02-2.50%976,233
Oct 22, 202622.8023.6622.7723.6123.614.28%1,080,580
Oct 21, 202622.9722.9722.5322.6422.64-1.39%914,725
Oct 20, 202622.6622.9922.6622.9622.961.59%1,043,470
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
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