Skip to main content
Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
20.93
+0.09 (0.43%)
Apr 28, 2026, 4:00 PM EDT - Market closed

REYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.9821.1920.7020.9320.930.43%1,230,152
Apr 27, 202621.0621.2420.7720.8420.84-1.04%1,452,793
Apr 24, 202620.8521.1920.7021.0621.060.86%1,196,446
Apr 23, 202620.9821.1020.8220.8820.880.10%1,664,088
Apr 22, 202621.0921.1320.7020.8620.86-0.57%1,367,014
Apr 21, 202621.6321.6320.8520.9820.98-3.01%1,284,084
Apr 20, 202622.2622.3921.6221.6321.63-3.22%1,009,961
Apr 17, 202621.8622.5221.8622.3522.351.92%990,819
Apr 16, 202621.5922.0221.5621.9321.931.34%1,157,732
Apr 15, 202621.6821.7621.4421.6421.64-0.41%1,085,793
Apr 14, 202621.7521.9021.6321.7321.73-0.46%684,064
Apr 13, 202622.1622.2321.5821.8321.83-1.58%1,037,361
Apr 10, 202622.3222.5022.1422.1822.18-0.45%691,367
Apr 9, 202621.6722.3521.5822.2822.281.55%1,020,534
Apr 8, 202621.5521.9821.5421.9421.943.05%903,873
Apr 7, 202621.2821.4421.1421.2921.29-0.33%932,408
Apr 6, 202621.0721.4221.0121.3621.360.90%951,372
Apr 2, 202621.1321.2520.9221.1721.17-0.42%939,303
Apr 1, 202621.1421.4021.0321.2621.260.38%968,500
Mar 31, 202621.0921.2120.8721.1821.180.86%744,434
Mar 30, 202620.9721.2120.8621.0021.000.53%853,587
Mar 27, 202620.8921.0920.7720.8920.89-0.19%849,742
Mar 26, 202621.1121.3220.8420.9320.93-0.85%944,942
Mar 25, 202621.1421.2320.8421.1121.110.43%914,422
Mar 24, 202620.7821.1620.7621.0221.020.53%891,733
Mar 23, 202621.1221.4620.8620.9120.910.53%917,717
Mar 20, 202621.3021.4620.7620.8020.80-0.34%1,711,761
Mar 19, 202620.8421.0420.7020.8720.87-0.38%1,017,262
Mar 18, 202621.1221.1220.8520.9520.95-1.41%967,129
Mar 17, 202621.4521.6021.2021.2521.25-0.47%863,672
Mar 16, 202621.5721.6821.1921.3521.35-0.56%1,127,148
Mar 13, 202621.6221.8721.3821.4721.470.05%859,058
Mar 12, 202621.3621.9021.2821.4621.46-0.23%1,508,702
Mar 11, 202621.6622.0221.3021.5121.51-1.28%894,584
Mar 10, 202622.0422.1721.7421.7921.79-1.63%1,044,470
Mar 9, 202622.4522.6021.8722.1522.15-2.42%1,309,964
Mar 6, 202622.7922.8622.2522.7022.70-1.22%941,758
Mar 5, 202623.1423.1822.8122.9822.98-1.63%801,590
Mar 4, 202623.6923.7123.2323.3623.36-1.27%554,704
Mar 3, 202624.0324.0423.3423.6623.66-2.65%628,551
Mar 2, 202624.5224.5424.0824.3124.31-2.04%859,799
Feb 27, 202624.5524.8224.5524.8124.810.65%772,033
Feb 26, 202624.6424.8024.3124.6524.650.04%912,618
Feb 25, 202624.9324.9324.2924.6424.64-1.36%927,888
Feb 24, 202624.6725.0324.6724.9824.981.26%595,526
Feb 23, 202624.2124.7024.0724.6724.671.36%1,216,514
Feb 20, 202624.1624.3723.9124.3424.340.58%689,731
Feb 19, 202624.0124.4024.0024.2024.200.96%1,291,658
Feb 18, 202623.5924.0023.5023.9723.971.44%920,699
Feb 17, 202623.7323.9423.5023.6323.63-0.42%981,072
Feb 13, 202623.1523.8023.1023.7323.731.85%1,165,594
Feb 12, 202623.3323.5323.1523.3023.070.13%837,874
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