Skip to main content
Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
21.30
+0.03 (0.14%)
At close: Jun 27, 2025, 4:00 PM
20.94
-0.36 (-1.69%)
After-hours: Jun 27, 2025, 5:47 PM EDT

REYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202521.3321.5421.1021.3021.300.14%8,750,752
Jun 26, 202521.2721.3920.9721.2721.270.33%4,679,628
Jun 25, 202521.5421.5421.0221.2021.20-1.72%955,752
Jun 24, 202521.5921.6121.4121.5721.570.23%815,039
Jun 23, 202521.4921.6721.1721.5221.520.51%769,247
Jun 20, 202521.2421.4721.0521.4121.411.66%1,543,899
Jun 18, 202521.0621.3020.9121.0621.06-0.28%1,065,298
Jun 17, 202521.3521.4521.1021.1221.12-1.26%1,246,290
Jun 16, 202521.1821.5321.0021.3921.391.28%1,589,183
Jun 13, 202521.6521.7621.0921.1221.12-2.76%1,614,728
Jun 12, 202521.7521.8321.5921.7221.72-0.14%958,245
Jun 11, 202521.9221.9821.5121.7521.75-0.78%2,136,672
Jun 10, 202521.9122.0621.7921.9221.920.97%664,807
Jun 9, 202521.7421.9321.6021.7121.71-0.14%822,668
Jun 6, 202521.6421.8921.5521.7421.741.21%1,132,588
Jun 5, 202521.9821.9821.4521.4821.48-2.45%841,802
Jun 4, 202521.9122.1921.8422.0222.020.55%864,815
Jun 3, 202521.7322.0021.4921.9021.90-1,337,687
Jun 2, 202522.1622.3221.8121.9021.90-0.82%1,128,064
May 30, 202522.2122.2521.9722.0822.08-0.94%1,331,012
May 29, 202522.0022.3721.9822.2922.291.09%1,142,628
May 28, 202522.3022.4322.0222.0522.05-1.25%768,695
May 27, 202522.0822.3822.0222.3322.331.59%747,640
May 23, 202522.1422.1621.6321.9821.98-0.72%806,521
May 22, 202522.5022.5022.1322.1422.14-1.77%772,071
May 21, 202522.9923.0222.5322.5422.54-2.42%512,378
May 20, 202523.1823.3623.0823.1023.10-0.13%589,472
May 19, 202523.0123.2022.9023.1323.130.09%816,346
May 16, 202522.9923.2122.9123.1123.11-0.39%1,118,224
May 15, 202522.7923.2422.6723.2022.972.29%771,673
May 14, 202523.0223.4022.5622.6822.46-2.16%732,768
May 13, 202523.4323.4323.0623.1822.95-1.36%587,327
May 12, 202523.2723.7523.2623.5023.271.73%828,207
May 9, 202523.1123.2522.9423.1022.87-0.26%891,676
May 8, 202523.0323.3522.8223.1622.931.40%604,196
May 7, 202523.0823.0822.6622.8422.62-0.39%787,725
May 6, 202523.2223.2222.8422.9322.70-1.55%695,046
May 5, 202523.2323.4923.0323.2923.06-0.09%669,751
May 2, 202523.0423.5522.9723.3123.082.10%823,736
May 1, 202522.7123.0122.2522.8322.61-0.74%936,228
Apr 30, 202522.6923.4522.3323.0022.77-2.95%1,136,591
Apr 29, 202523.3423.7723.1723.7023.471.46%952,763
Apr 28, 202523.2523.4423.1123.3623.130.60%696,863
Apr 25, 202523.6223.6222.9523.2222.99-0.98%659,398
Apr 24, 202523.5023.5823.2823.4523.22-0.64%719,252
Apr 23, 202524.0824.1323.4423.6023.37-1.99%690,341
Apr 22, 202523.7024.0923.6524.0823.841.82%892,294
Apr 21, 202523.6723.7223.5323.6523.42-553,935
Apr 17, 202523.0023.6923.0023.6523.422.38%601,717
Apr 16, 202523.7823.8023.0223.1022.87-2.12%482,225