Skip to main content
Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
24.01
-0.14 (-0.58%)
At close: Dec 5, 2025, 4:00 PM EST
24.20
+0.19 (0.79%)
After-hours: Dec 5, 2025, 7:57 PM EST

REYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.1124.2523.9824.0124.01-0.58%664,238
Dec 4, 202524.3624.5324.0724.1524.15-1.11%756,857
Dec 3, 202524.3824.6724.3724.4224.420.58%700,438
Dec 2, 202524.5824.5824.1824.2824.28-1.34%784,455
Dec 1, 202524.8124.9524.4524.6124.61-1.48%891,849
Nov 28, 202524.9424.9924.6224.9824.980.56%352,923
Nov 26, 202524.4924.9824.0524.8424.841.14%1,194,167
Nov 25, 202524.3524.7624.3324.5624.561.03%1,151,876
Nov 24, 202524.2724.4524.0124.3124.310.08%621,572
Nov 21, 202523.8024.4823.7824.2924.292.36%789,016
Nov 20, 202523.8624.0023.6423.7323.73-0.54%552,898
Nov 19, 202524.0324.1523.8123.8623.86-0.58%595,389
Nov 18, 202524.0324.0723.5424.0024.00-0.93%809,427
Nov 17, 202524.2924.5624.2124.2324.23-0.02%763,568
Nov 14, 202524.5624.6124.0424.2324.23-2.02%621,456
Nov 13, 202524.6925.0024.6424.7324.50-740,132
Nov 12, 202524.7024.8424.5624.7324.500.12%1,049,783
Nov 11, 202524.8024.9224.6724.7024.47-563,300
Nov 10, 202524.9225.0024.6324.7024.47-0.72%778,226
Nov 7, 202524.9525.1824.6724.8824.650.12%911,868
Nov 6, 202524.8325.3924.6024.8524.620.36%1,128,985
Nov 5, 202524.6225.0324.5824.7624.530.73%1,009,103
Nov 4, 202524.5124.8224.3224.5824.350.29%1,271,253
Nov 3, 202524.2124.7723.8924.5124.280.29%1,364,715
Oct 31, 202525.3425.5424.4324.4424.21-4.38%1,362,716
Oct 30, 202525.2826.2525.0025.5625.322.44%2,249,237
Oct 29, 202524.5026.0024.3424.9524.725.32%3,192,394
Oct 28, 202523.5323.7723.2723.6923.470.13%1,022,962
Oct 27, 202523.4023.6823.3923.6623.441.02%1,168,782
Oct 24, 202523.5523.5823.3623.4223.200.34%833,511
Oct 23, 202523.4323.5122.9823.3423.12-0.09%807,737
Oct 22, 202523.6023.8523.3423.3623.14-1.02%1,038,165
Oct 21, 202523.7123.9023.6023.6023.38-0.55%589,953
Oct 20, 202523.6723.8723.5423.7323.510.42%579,024
Oct 17, 202523.5323.7223.4923.6323.410.55%828,927
Oct 16, 202523.7923.9923.5023.5023.28-1.14%722,237
Oct 15, 202523.6823.9323.6323.7723.550.46%712,299
Oct 14, 202523.4323.6923.2623.6623.440.98%775,403
Oct 13, 202523.4423.6923.2523.4323.210.30%789,114
Oct 10, 202524.0724.0723.3423.3623.14-2.67%993,857
Oct 9, 202524.2424.5223.8124.0023.78-0.87%1,068,170
Oct 8, 202524.7524.8824.1424.2123.98-2.50%1,335,544
Oct 7, 202524.5824.8824.5024.8324.601.18%1,396,225
Oct 6, 202524.5624.7024.4224.5424.31-0.53%1,110,984
Oct 3, 202524.6924.8724.6424.6724.440.37%1,135,186
Oct 2, 202524.4324.6924.3524.5824.350.08%1,093,410
Oct 1, 202524.3324.6424.2024.5624.330.37%1,440,592
Sep 30, 202524.1124.7624.0324.4724.242.69%2,384,897
Sep 29, 202523.4223.8623.2823.8323.612.19%1,560,154
Sep 26, 202522.9623.3822.8023.3223.101.70%931,843