Skip to main content
Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
22.15
-0.55 (-2.42%)
At close: Mar 9, 2026, 4:00 PM EDT
22.59
+0.44 (1.99%)
After-hours: Mar 9, 2026, 4:36 PM EDT

REYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.0022.2121.9022.16--2.38%1,184,405
Mar 6, 202622.7922.8622.2522.7022.70-1.22%941,558
Mar 5, 202623.1423.1822.8122.9822.98-1.63%796,168
Mar 4, 202623.6923.7123.2323.3623.36-1.27%528,755
Mar 3, 202624.0324.0423.3423.6623.66-2.65%618,042
Mar 2, 202624.5224.5424.0824.3124.31-2.04%859,799
Feb 27, 202624.5524.8224.5524.8124.810.65%755,838
Feb 26, 202624.6424.8024.3124.6524.650.04%912,618
Feb 25, 202624.9324.9324.2924.6424.64-1.36%903,511
Feb 24, 202624.6725.0324.6724.9824.981.26%595,421
Feb 23, 202624.2124.7024.0724.6724.671.36%1,187,169
Feb 20, 202624.1624.3723.9124.3424.340.58%669,196
Feb 19, 202624.0124.4024.0024.2024.200.96%1,291,506
Feb 18, 202623.5924.0023.5023.9723.971.44%920,699
Feb 17, 202623.7323.9423.5023.6323.63-0.42%981,070
Feb 13, 202623.1523.8023.1023.7323.731.85%1,165,594
Feb 12, 202623.3323.5323.1523.3023.070.13%837,829
Feb 11, 202623.0123.3822.9023.2723.040.78%985,146
Feb 10, 202622.7923.2222.6723.0922.861.27%872,311
Feb 9, 202622.8322.9122.4022.8022.570.13%1,248,849
Feb 6, 202622.7023.0222.5422.7722.55-0.13%1,099,409
Feb 5, 202623.2423.5322.5022.8022.57-4.64%1,785,864
Feb 4, 202622.8225.3622.8023.9123.679.63%3,880,180
Feb 3, 202622.9223.5721.7421.8121.59-5.63%3,153,905
Feb 2, 202623.2123.3122.9823.1122.88-0.26%1,129,398
Jan 30, 202622.7123.1922.5423.1722.942.25%1,077,289
Jan 29, 202622.5822.8722.4822.6622.440.44%1,148,426
Jan 28, 202623.2223.3822.4822.5622.34-2.84%2,110,592
Jan 27, 202623.5023.7023.1423.2222.99-1.19%1,035,332
Jan 26, 202624.0524.1623.3423.5023.27-2.29%870,688
Jan 23, 202624.2524.3323.9824.0523.81-0.82%524,821
Jan 22, 202624.2624.4824.1424.2524.01-0.12%609,096
Jan 21, 202624.1924.3423.9024.2824.040.58%635,012
Jan 20, 202623.9324.2023.8224.1423.900.88%693,793
Jan 16, 202624.2724.3423.8923.9323.69-1.56%728,735
Jan 15, 202624.3324.5324.1924.3124.07-0.08%1,051,141
Jan 14, 202623.9024.4623.9024.3324.091.50%573,469
Jan 13, 202623.7624.0123.6923.9723.730.97%523,877
Jan 12, 202623.6723.9323.5023.7423.510.08%527,185
Jan 9, 202623.5223.7823.4123.7223.490.85%765,306
Jan 8, 202623.0023.6422.9123.5223.292.08%657,590
Jan 7, 202623.0923.2322.9123.0422.810.22%715,601
Jan 6, 202622.6423.0622.6422.9922.761.64%815,227
Jan 5, 202622.9922.9922.5922.6222.40-1.91%1,139,658
Jan 2, 202622.9223.1522.7423.0622.830.61%1,053,095
Dec 31, 202523.1423.1622.8922.9222.69-1.21%548,770
Dec 30, 202523.1423.3023.0623.2022.97-0.34%636,603
Dec 29, 202523.2723.3823.1823.2823.05-0.04%637,535
Dec 26, 202523.2723.4123.2023.2923.060.22%736,099
Dec 24, 202523.1523.2823.0623.2423.010.39%545,162
Dec 23, 202523.5423.5623.0923.1522.92-1.70%782,540
Dec 22, 202523.7423.9023.5223.5523.32-1.09%804,430
Dec 19, 202524.0524.0923.7023.8123.57-1.53%1,508,092
Dec 18, 202524.2124.3224.0124.1823.94-0.37%642,786
Dec 17, 202524.0424.4424.0324.2724.030.96%494,255
Dec 16, 202524.3924.4623.8924.0423.80-1.11%691,211
Dec 15, 202524.5224.5924.1424.3124.07-0.57%636,150
Dec 12, 202524.6024.6424.2224.4524.21-0.65%820,584
Dec 11, 202524.3624.7024.3224.6124.371.07%747,051
Dec 10, 202523.9824.5323.9424.3524.111.93%1,134,523
Dec 9, 202523.8724.1323.8223.8923.650.34%516,664
Dec 8, 202524.0124.0623.6923.8123.57-0.83%810,596
Dec 5, 202524.1124.2523.9824.0123.77-0.58%664,249
Dec 4, 202524.3624.5324.0724.1523.91-1.11%756,863
Dec 3, 202524.3824.6724.3724.4224.180.58%700,438
Dec 2, 202524.5824.5824.1824.2824.04-1.34%784,455
Dec 1, 202524.8124.9524.4524.6124.37-1.48%891,849
Nov 28, 202524.9424.9924.6224.9824.730.56%352,923
Nov 26, 202524.4924.9824.0524.8424.591.14%1,194,167
Nov 25, 202524.3524.7624.3324.5624.321.03%1,151,876
Nov 24, 202524.2724.4524.0124.3124.070.08%622,246
Nov 21, 202523.8024.4823.7824.2924.052.36%789,016
Nov 20, 202523.8624.0023.6423.7323.50-0.54%552,899
Nov 19, 202524.0324.1523.8123.8623.62-0.58%595,389
Nov 18, 202524.0324.0723.5424.0023.76-0.93%809,427
Nov 17, 202524.2924.5624.2124.2323.99-0.02%763,568
Nov 14, 202524.5624.6124.0424.2323.99-2.02%621,456
Nov 13, 202524.6925.0024.6424.7324.26-740,132
Nov 12, 202524.7024.8424.5624.7324.260.12%1,049,783
Nov 11, 202524.8024.9224.6724.7024.23-563,300
Nov 10, 202524.9225.0024.6324.7024.23-0.72%778,226
Nov 7, 202524.9525.1824.6724.8824.410.12%911,868
Nov 6, 202524.8325.3924.6024.8524.380.36%1,128,985
Nov 5, 202524.6225.0324.5824.7624.290.73%1,009,103
Nov 4, 202524.5124.8224.3224.5824.110.29%1,271,253
Nov 3, 202524.2124.7723.8924.5124.040.29%1,364,715
Oct 31, 202525.3425.5424.4324.4423.97-4.38%1,362,716
Oct 30, 202525.2826.2525.0025.5625.072.44%2,249,237
Oct 29, 202524.5026.0024.3424.9524.475.32%3,192,394
Oct 28, 202523.5323.7723.2723.6923.240.13%1,022,962
Oct 27, 202523.4023.6823.3923.6623.211.02%1,168,782
Oct 24, 202523.5523.5823.3623.4222.970.34%833,511
Oct 23, 202523.4323.5122.9823.3422.89-0.09%807,737
Oct 22, 202523.6023.8523.3423.3622.91-1.02%1,038,165
Oct 21, 202523.7123.9023.6023.6023.15-0.55%589,953
Oct 20, 202523.6723.8723.5423.7323.280.42%579,024
Oct 17, 202523.5323.7223.4923.6323.180.55%828,927
Oct 16, 202523.7923.9923.5023.5023.05-1.14%722,237
Oct 15, 202523.6823.9323.6323.7723.320.46%712,299
Oct 14, 202523.4323.6923.2623.6623.210.98%775,403