Skip to main content
Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
26.82
+0.51 (1.94%)
At close: Jun 26, 2026, 4:00 PM EDT
26.72
-0.10 (-0.36%)
After-hours: Jun 26, 2026, 7:58 PM EDT

REYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.3126.9226.2426.8226.821.94%1,978,195
Jun 25, 202625.8226.4325.7826.3126.312.25%1,911,235
Jun 24, 202624.6725.8524.6725.7325.735.06%1,700,843
Jun 23, 202624.0024.7623.8724.4924.492.86%1,262,803
Jun 22, 202623.7324.2523.6723.8123.81-0.25%1,498,600
Jun 18, 202623.3923.9223.3123.8723.872.31%1,512,124
Jun 17, 202623.5423.7823.1423.3323.33-1.23%1,172,173
Jun 16, 202623.5223.9123.4723.6223.620.81%954,927
Jun 15, 202623.5123.7623.3323.4323.43-0.42%770,081
Jun 12, 202623.5223.7023.4623.5323.530.47%725,255
Jun 11, 202623.4123.7123.1923.4223.42-0.13%877,430
Jun 10, 202623.1223.5123.0823.4523.451.82%1,079,126
Jun 9, 202622.6023.0722.5023.0323.032.58%1,084,096
Jun 8, 202622.2922.6922.2022.4522.45-0.04%976,158
Jun 5, 202621.7922.6121.7922.4622.463.60%916,204
Jun 4, 202621.8221.9521.4321.6821.680.65%940,464
Jun 3, 202621.5721.7921.4621.5421.54-0.14%1,018,773
Jun 2, 202621.3921.6321.2921.5721.570.98%864,876
Jun 1, 202621.5021.5021.0021.3621.36-1.43%1,021,889
May 29, 202621.9921.9921.5821.6721.67-1.95%1,215,455
May 28, 202622.0122.1821.8422.1022.100.23%1,115,910
May 27, 202621.9022.3621.9022.0522.051.10%925,996
May 26, 202621.7721.9321.6821.8121.810.09%1,044,545
May 22, 202621.6621.8721.5721.7921.790.79%1,115,202
May 21, 202621.6321.7421.1821.6221.62-0.55%1,004,149
May 20, 202621.2621.7721.0721.7421.742.07%1,098,484
May 19, 202621.5021.5621.2521.3021.30-1.02%939,301
May 18, 202621.1621.7021.1621.5221.521.75%1,056,719
May 15, 202621.5321.5921.1321.1521.15-1.28%1,032,291
May 14, 202621.8021.9721.5021.6621.430.44%1,009,200
May 13, 202621.5921.7421.4821.5621.33-0.14%1,281,044
May 12, 202621.6721.8121.3021.5921.36-0.05%1,273,584
May 11, 202621.8821.8821.5421.6021.37-1.28%1,223,704
May 8, 202621.9822.0121.7121.8821.65-0.18%1,117,111
May 7, 202622.0022.1421.7521.9221.690.05%1,662,184
May 6, 202622.5022.5021.3621.9121.682.91%3,226,572
May 5, 202620.7221.4120.7221.2921.062.85%2,221,498
May 4, 202620.6820.9720.5620.7020.48-0.34%1,273,608
May 1, 202621.0021.0520.6720.7720.55-0.95%1,001,848
Apr 30, 202620.6521.0020.5420.9720.751.99%1,230,035
Apr 29, 202620.8620.9720.4420.5620.34-1.77%1,186,542
Apr 28, 202620.9821.1920.7020.9320.710.43%1,230,152
Apr 27, 202621.0621.2420.7720.8420.62-1.04%1,452,793
Apr 24, 202620.8521.1920.7021.0620.840.86%1,196,446
Apr 23, 202620.9821.1020.8220.8820.660.10%1,664,088
Apr 22, 202621.0921.1320.7020.8620.64-0.57%1,367,014
Apr 21, 202621.6321.6320.8520.9820.76-3.01%1,284,084
Apr 20, 202622.2622.3921.6221.6321.40-3.22%1,009,961
Apr 17, 202621.8622.5221.8622.3522.111.92%990,819
Apr 16, 202621.5922.0221.5621.9321.701.34%1,157,732
Apr 15, 202621.6821.7621.4421.6421.41-0.41%1,085,793
Apr 14, 202621.7521.9021.6321.7321.50-0.46%684,064
Apr 13, 202622.1622.2321.5821.8321.60-1.58%1,037,361
Apr 10, 202622.3222.5022.1422.1821.94-0.45%691,367
Apr 9, 202621.6722.3521.5822.2822.041.55%1,020,534
Apr 8, 202621.5521.9821.5421.9421.713.05%903,873
Apr 7, 202621.2821.4421.1421.2921.06-0.33%932,408
Apr 6, 202621.0721.4221.0121.3621.130.90%951,372
Apr 2, 202621.1321.2520.9221.1720.95-0.42%939,303
Apr 1, 202621.1421.4021.0321.2621.030.38%968,500
Mar 31, 202621.0921.2120.8721.1820.960.86%744,434
Mar 30, 202620.9721.2120.8621.0020.780.53%853,587
Mar 27, 202620.8921.0920.7720.8920.67-0.19%849,742
Mar 26, 202621.1121.3220.8420.9320.71-0.85%944,942
Mar 25, 202621.1421.2320.8421.1120.890.43%914,422
Mar 24, 202620.7821.1620.7621.0220.800.53%891,733
Mar 23, 202621.1221.4620.8620.9120.690.53%917,717
Mar 20, 202621.3021.4620.7620.8020.58-0.34%1,711,761
Mar 19, 202620.8421.0420.7020.8720.65-0.38%1,017,262
Mar 18, 202621.1221.1220.8520.9520.73-1.41%967,129
Mar 17, 202621.4521.6021.2021.2521.02-0.47%863,672
Mar 16, 202621.5721.6821.1921.3521.12-0.56%1,127,148
Mar 13, 202621.6221.8721.3821.4721.240.05%859,058
Mar 12, 202621.3621.9021.2821.4621.23-0.23%1,508,702
Mar 11, 202621.6622.0221.3021.5121.28-1.28%894,584
Mar 10, 202622.0422.1721.7421.7921.56-1.63%1,044,470
Mar 9, 202622.4522.6021.8722.1521.91-2.42%1,309,964
Mar 6, 202622.7922.8622.2522.7022.46-1.22%941,758
Mar 5, 202623.1423.1822.8122.9822.74-1.63%801,590
Mar 4, 202623.6923.7123.2323.3623.11-1.27%554,704
Mar 3, 202624.0324.0423.3423.6623.41-2.65%628,551
Mar 2, 202624.5224.5424.0824.3124.05-2.04%859,799
Feb 27, 202624.5524.8224.5524.8124.550.65%772,033
Feb 26, 202624.6424.8024.3124.6524.390.04%912,618
Feb 25, 202624.9324.9324.2924.6424.38-1.36%927,888
Feb 24, 202624.6725.0324.6724.9824.711.26%595,526
Feb 23, 202624.2124.7024.0724.6724.411.36%1,216,514
Feb 20, 202624.1624.3723.9124.3424.080.58%689,731
Feb 19, 202624.0124.4024.0024.2023.940.96%1,291,658
Feb 18, 202623.5924.0023.5023.9723.721.44%920,699
Feb 17, 202623.7323.9423.5023.6323.38-0.42%981,072
Feb 13, 202623.1523.8023.1023.7323.482.86%1,165,594
Feb 12, 202623.3323.5323.1523.3022.820.13%837,874
Feb 11, 202623.0123.3822.9023.2722.800.78%985,146
Feb 10, 202622.7923.2222.6723.0922.621.27%872,311
Feb 9, 202622.8322.9122.4022.8022.340.13%1,248,849
Feb 6, 202622.7023.0222.5422.7722.31-0.13%1,099,409
Feb 5, 202623.2423.5322.5022.8022.34-4.64%1,785,864
Feb 4, 202622.8225.3622.8023.9123.429.63%3,880,180
Feb 3, 202622.9223.5721.7421.8121.37-5.63%3,153,905