NASDAQ : REYN
Reynolds Consumer Products Inc. — Price history
Consumer Discretionary · Packaging & Containers · United States
Last price 23.78 USD (Oct 30, 2026, 2:08 PM EDT) · Market cap 5.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Reynolds Consumer Products Inc. (REYN) closed at 23.63 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 23.99 | 24.23 | 23.6 | 23.63 | 934,814 | +0.13% |
| 2026-10-29 | 23.32 | 23.62 | 23.2 | 23.6 | 1,124,842 | +2.39% |
| 2026-10-28 | 22.93 | 23.13 | 22.72 | 23.05 | 884,790 | +0.30% |
| 2026-10-27 | 22.98 | 23.125 | 22.68 | 22.98 | 1,111,635 | -0.13% |
| 2026-10-26 | 23 | 23.21 | 22.8 | 23.01 | 835,462 | -0.04% |
| 2026-10-23 | 23.55 | 23.66 | 22.96 | 23.02 | 976,234 | -2.50% |
| 2026-10-22 | 22.8 | 23.655 | 22.77 | 23.61 | 1,080,585 | +4.28% |
| 2026-10-21 | 22.97 | 22.97 | 22.53 | 22.64 | 914,727 | -1.39% |
| 2026-10-20 | 22.66 | 22.99 | 22.66 | 22.96 | 1,043,472 | +1.59% |
| 2026-10-19 | 22.72 | 22.73 | 22.355 | 22.6 | 1,007,455 | -0.96% |
| 2026-10-16 | 22.7 | 22.925 | 22.53 | 22.82 | 1,314,708 | +0.71% |
| 2026-10-15 | 22.79 | 23.16 | 22.53 | 22.66 | 1,297,563 | +0.58% |
| 2026-10-14 | 22.14 | 22.57 | 22.125 | 22.53 | 1,023,236 | +2.04% |
| 2026-10-13 | 22.29 | 22.305 | 21.68 | 22.08 | 1,107,296 | +0.27% |
| 2026-10-12 | 21.95 | 22.1 | 21.89 | 22.02 | 1,169,604 | +0.05% |
| 2026-10-09 | 21.87 | 22.08 | 21.73 | 22.01 | 966,233 | +0.14% |
| 2026-10-08 | 21.9 | 22.105 | 21.723 | 21.98 | 1,652,064 | +0.27% |
| 2026-10-07 | 22.29 | 22.39 | 21.89 | 21.92 | 985,288 | -1.79% |
| 2026-10-06 | 22.39 | 22.555 | 22.215 | 22.32 | 920,106 | +0.40% |
| 2026-10-05 | 22.35 | 22.4 | 22.03 | 22.23 | 1,249,298 | -0.40% |
| 2026-10-02 | 22.17 | 22.405 | 21.84 | 22.32 | 1,690,097 | +1.73% |
| 2026-10-01 | 21.5 | 21.96 | 21.4 | 21.94 | 1,400,875 | +1.48% |
| 2026-09-30 | 22.14 | 22.15 | 21.59 | 21.62 | 1,266,303 | -2.04% |
| 2026-09-29 | 21.94 | 22.275 | 21.87 | 22.07 | 1,184,619 | -0.05% |
| 2026-09-28 | 21.59 | 22.2 | 21.423 | 22.08 | 2,170,381 | +1.89% |
| 2026-09-25 | 21.68 | 21.73 | 21.415 | 21.67 | 1,357,779 | +0.37% |
| 2026-09-24 | 21.97 | 22.14 | 21.565 | 21.59 | 1,268,552 | -1.60% |
| 2026-09-23 | 22.12 | 22.8 | 21.865 | 21.94 | 1,408,669 | -1.04% |
| 2026-09-22 | 22.44 | 22.58 | 22.15 | 22.17 | 1,367,711 | +0.36% |
| 2026-09-21 | 22.12 | 22.245 | 21.88 | 22.09 | 1,434,871 | -0.14% |
| 2026-09-18 | 22.61 | 22.62 | 22.06 | 22.12 | 1,771,800 | -2.51% |
| 2026-09-17 | 22.49 | 22.755 | 22.36 | 22.69 | 1,397,133 | +1.16% |
| 2026-09-16 | 22 | 22.46 | 22 | 22.43 | 1,641,391 | +2.23% |
| 2026-09-15 | 21.76 | 22.005 | 21.58 | 21.94 | 1,434,503 | +0.50% |
| 2026-09-14 | 21.85 | 22.14 | 21.785 | 21.83 | 1,411,868 | +0.37% |
| 2026-09-11 | 21.79 | 21.8 | 21.265 | 21.75 | 1,581,103 | +0.83% |
| 2026-09-10 | 21.69 | 21.81 | 21.51 | 21.57 | 1,852,327 | +0.09% |
| 2026-09-09 | 21.68 | 21.99 | 21.53 | 21.55 | 1,852,174 | -1.46% |
| 2026-09-08 | 21.705 | 22.05 | 21.56 | 21.87 | 2,057,335 | +0.09% |
| 2026-09-04 | 21.782 | 22.1 | 21.74 | 21.85 | 2,358,709 | +0.09% |
| 2026-09-03 | 22.53 | 22.61 | 21.765 | 21.83 | 2,379,158 | -3.11% |
| 2026-09-02 | 22.77 | 22.865 | 22.505 | 22.53 | 1,821,659 | -0.66% |
| 2026-09-01 | 23.15 | 23.245 | 22.615 | 22.68 | 2,123,566 | -2.03% |
| 2026-08-31 | 23.91 | 24.33 | 22.98 | 23.15 | 1,579,461 | -3.74% |
| 2026-08-28 | 24.2 | 24.4 | 23.73 | 24.05 | 1,667,656 | -0.62% |
| 2026-08-27 | 24.31 | 24.56 | 24.095 | 24.2 | 895,661 | -1.67% |
| 2026-08-26 | 24.64 | 24.835 | 24.42 | 24.61 | 1,417,177 | +0.20% |
| 2026-08-25 | 25.25 | 25.28 | 24.395 | 24.56 | 1,502,382 | -2.89% |
| 2026-08-24 | 25.47 | 25.85 | 25.27 | 25.29 | 931,047 | -0.71% |
| 2026-08-21 | 25.55 | 25.65 | 25.33 | 25.47 | 1,061,466 | -0.12% |
| 2026-08-20 | 25.76 | 25.92 | 25.43 | 25.5 | 1,030,013 | -2.22% |
| 2026-08-19 | 25.98 | 26.365 | 25.955 | 26.08 | 1,076,733 | +1.24% |
| 2026-08-18 | 26.08 | 26.29 | 25.72 | 25.76 | 1,846,031 | -0.58% |
| 2026-08-17 | 25.78 | 26.125 | 25.55 | 25.91 | 1,402,950 | -0.42% |
| 2026-08-14 | 26.27 | 26.42 | 26.12 | 26.25 | 843,156 | -0.23% |
| 2026-08-13 | 26.46 | 26.58 | 26.21 | 26.31 | 1,002,239 | +0.30% |
| 2026-08-12 | 26.05 | 26.35 | 25.93 | 26.23 | 1,184,885 | +0.38% |
| 2026-08-11 | 25.96 | 26.245 | 25.925 | 26.13 | 1,026,773 | +0.00% |
| 2026-08-10 | 26.285 | 26.49 | 25.76 | 26.13 | 1,292,186 | -1.47% |
| 2026-08-07 | 26.38 | 26.655 | 26.21 | 26.52 | 937,127 | +0.87% |
| 2026-08-06 | 26.76 | 26.94 | 26.19 | 26.29 | 1,618,315 | -1.76% |
| 2026-08-05 | 26.31 | 26.87 | 26.17 | 26.76 | 1,127,328 | +1.71% |
| 2026-08-04 | 25.3 | 26.33 | 25.22 | 26.31 | 1,211,669 | +4.28% |
| 2026-08-03 | 25.14 | 25.6 | 24.99 | 25.23 | 1,261,366 | +1.16% |
| 2026-07-31 | 25.14 | 25.42 | 24.9 | 24.94 | 1,091,919 | -1.27% |
| 2026-07-30 | 25.64 | 25.94 | 25.12 | 25.26 | 1,566,213 | -1.71% |
| 2026-07-29 | 24.72 | 26.06 | 24.624 | 25.7 | 1,718,192 | -0.43% |
| 2026-07-28 | 25.96 | 26.475 | 25.61 | 25.81 | 1,689,909 | +1.22% |
| 2026-07-27 | 25.71 | 25.885 | 25.44 | 25.5 | 989,559 | -0.43% |
| 2026-07-24 | 25.33 | 25.775 | 25.215 | 25.61 | 1,384,796 | +1.59% |
| 2026-07-23 | 25.66 | 25.77 | 25.13 | 25.21 | 1,077,643 | -2.96% |
| 2026-07-22 | 25.99 | 26.14 | 25.85 | 25.98 | 767,176 | +0.58% |
| 2026-07-21 | 25.91 | 26.045 | 25.605 | 25.83 | 864,396 | -0.88% |
| 2026-07-20 | 26.26 | 26.45 | 26 | 26.06 | 876,898 | -0.69% |
| 2026-07-17 | 26.7 | 26.83 | 26.13 | 26.24 | 861,254 | -0.98% |
| 2026-07-16 | 26.2 | 26.77 | 26.2 | 26.5 | 1,220,145 | +1.15% |
| 2026-07-15 | 26.12 | 26.56 | 26.07 | 26.2 | 1,161,597 | +0.00% |
| 2026-07-14 | 26.32 | 26.415 | 25.83 | 26.2 | 922,121 | -0.38% |
| 2026-07-13 | 26.39 | 26.84 | 26.14 | 26.3 | 846,496 | +0.11% |
| 2026-07-10 | 26.26 | 26.77 | 26.1 | 26.27 | 1,021,199 | +0.92% |
| 2026-07-09 | 25.69 | 26.29 | 25.45 | 26.03 | 1,221,895 | +1.32% |
| 2026-07-08 | 26.13 | 26.165 | 25.31 | 25.69 | 1,314,570 | -1.95% |
| 2026-07-07 | 26.77 | 26.88 | 26.075 | 26.2 | 1,541,244 | -0.98% |
| 2026-07-06 | 27.23 | 27.27 | 26.24 | 26.46 | 1,279,863 | -2.65% |
| 2026-07-02 | 27.28 | 27.32 | 26.88 | 27.18 | 1,424,135 | +0.18% |
| 2026-07-01 | 26.85 | 27.255 | 26.85 | 27.13 | 1,311,980 | +1.04% |
| 2026-06-30 | 26.97 | 27.01 | 26.49 | 26.85 | 1,632,716 | -1.00% |
| 2026-06-29 | 26.7 | 27.13 | 26.515 | 27.12 | 1,861,175 | +1.12% |
| 2026-06-26 | 26.31 | 26.92 | 26.24 | 26.82 | 1,980,577 | +1.94% |
| 2026-06-25 | 25.82 | 26.43 | 25.78 | 26.31 | 1,911,253 | +2.25% |
| 2026-06-24 | 24.67 | 25.85 | 24.67 | 25.73 | 1,706,770 | +5.06% |
| 2026-06-23 | 23.995 | 24.76 | 23.87 | 24.49 | 1,262,803 | +2.86% |
| 2026-06-22 | 23.73 | 24.25 | 23.67 | 23.81 | 1,498,600 | -0.25% |
| 2026-06-18 | 23.39 | 23.92 | 23.305 | 23.87 | 1,512,124 | +2.31% |
| 2026-06-17 | 23.54 | 23.78 | 23.14 | 23.33 | 1,172,173 | -1.23% |
| 2026-06-16 | 23.52 | 23.91 | 23.465 | 23.62 | 954,927 | +0.81% |
| 2026-06-15 | 23.51 | 23.76 | 23.325 | 23.43 | 770,081 | -0.42% |
| 2026-06-12 | 23.52 | 23.7 | 23.46 | 23.53 | 725,255 | +0.47% |
| 2026-06-11 | 23.41 | 23.71 | 23.19 | 23.42 | 877,430 | -0.13% |
| 2026-06-10 | 23.12 | 23.505 | 23.08 | 23.45 | 1,079,126 | +1.82% |
| 2026-06-09 | 22.6 | 23.065 | 22.5 | 23.03 | 1,084,096 | +2.58% |
| 2026-06-08 | 22.29 | 22.69 | 22.195 | 22.45 | 976,158 | -0.04% |
| 2026-06-05 | 21.79 | 22.61 | 21.79 | 22.46 | 916,204 | +3.60% |
| 2026-06-04 | 21.82 | 21.95 | 21.425 | 21.68 | 940,464 | +0.65% |
| 2026-06-03 | 21.57 | 21.79 | 21.455 | 21.54 | 1,018,773 | -0.14% |
| 2026-06-02 | 21.39 | 21.63 | 21.29 | 21.57 | 864,876 | +0.98% |
| 2026-06-01 | 21.5 | 21.5 | 21 | 21.36 | 1,021,889 | -1.43% |
| 2026-05-29 | 21.99 | 21.99 | 21.58 | 21.67 | 1,215,455 | -1.95% |
| 2026-05-28 | 22.01 | 22.18 | 21.84 | 22.1 | 1,115,910 | +0.23% |
| 2026-05-27 | 21.9 | 22.36 | 21.9 | 22.05 | 925,996 | +1.10% |
| 2026-05-26 | 21.77 | 21.925 | 21.68 | 21.81 | 1,044,545 | +0.09% |
| 2026-05-22 | 21.66 | 21.865 | 21.57 | 21.79 | 1,115,202 | +0.79% |
| 2026-05-21 | 21.63 | 21.735 | 21.179 | 21.62 | 1,004,149 | -0.55% |
| 2026-05-20 | 21.26 | 21.77 | 21.07 | 21.74 | 1,098,484 | +2.07% |
| 2026-05-19 | 21.5 | 21.555 | 21.25 | 21.3 | 939,301 | -1.02% |
| 2026-05-18 | 21.16 | 21.7 | 21.16 | 21.52 | 1,056,719 | +1.75% |
| 2026-05-15 | 21.53 | 21.59 | 21.13 | 21.15 | 1,032,291 | -1.28% |
| 2026-05-14 | 21.8 | 21.97 | 21.5 | 21.655 | 1,009,200 | +0.44% |
| 2026-05-13 | 21.59 | 21.74 | 21.48 | 21.56 | 1,281,044 | -0.14% |
| 2026-05-12 | 21.67 | 21.805 | 21.3 | 21.59 | 1,273,584 | -0.05% |