Reynolds Consumer Products Inc. (REYN)
NASDAQ: REYN · Real-Time Price · USD
23.24
+0.57 (2.51%)
At close: Aug 13, 2025, 4:00 PM
23.25
+0.01 (0.04%)
After-hours: Aug 13, 2025, 6:36 PM EDT
REYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 22.67 | 23.29 | 22.58 | 23.25 | 23.25 | 2.56% | 759,374 |
| Aug 12, 2025 | 22.56 | 22.71 | 22.47 | 22.67 | 22.67 | 0.58% | 721,131 |
| Aug 11, 2025 | 22.94 | 23.00 | 22.45 | 22.54 | 22.54 | -1.36% | 708,916 |
| Aug 8, 2025 | 22.51 | 22.88 | 22.41 | 22.85 | 22.85 | 1.51% | 826,795 |
| Aug 7, 2025 | 22.47 | 22.68 | 22.38 | 22.51 | 22.51 | 0.09% | 986,129 |
| Aug 6, 2025 | 22.28 | 22.59 | 22.07 | 22.49 | 22.49 | 1.44% | 1,108,851 |
| Aug 5, 2025 | 21.94 | 22.25 | 21.87 | 22.17 | 22.17 | 0.96% | 1,092,147 |
| Aug 4, 2025 | 21.97 | 22.13 | 21.88 | 21.96 | 21.96 | -0.36% | 997,035 |
| Aug 1, 2025 | 22.62 | 22.63 | 21.94 | 22.04 | 22.04 | -2.00% | 1,283,865 |
| Jul 31, 2025 | 22.43 | 22.99 | 22.27 | 22.49 | 22.49 | -0.75% | 1,449,019 |
| Jul 30, 2025 | 21.89 | 23.18 | 21.76 | 22.66 | 22.66 | 5.10% | 2,470,852 |
| Jul 29, 2025 | 21.75 | 21.84 | 21.38 | 21.56 | 21.56 | -0.87% | 3,509,241 |
| Jul 28, 2025 | 22.15 | 22.15 | 21.74 | 21.75 | 21.75 | -1.85% | 1,075,485 |
| Jul 25, 2025 | 22.24 | 22.24 | 21.89 | 22.16 | 22.16 | -0.05% | 991,759 |
| Jul 24, 2025 | 22.22 | 22.39 | 21.98 | 22.17 | 22.17 | -0.58% | 1,191,160 |
| Jul 23, 2025 | 22.20 | 22.31 | 22.04 | 22.30 | 22.30 | 0.86% | 1,347,189 |
| Jul 22, 2025 | 21.64 | 22.22 | 21.63 | 22.11 | 22.11 | 2.60% | 3,523,525 |
| Jul 21, 2025 | 21.78 | 21.84 | 21.52 | 21.55 | 21.55 | -0.83% | 685,440 |
| Jul 18, 2025 | 21.94 | 22.00 | 21.60 | 21.73 | 21.73 | -1.00% | 855,613 |
| Jul 17, 2025 | 21.84 | 22.01 | 21.81 | 21.95 | 21.95 | 0.55% | 951,548 |
| Jul 16, 2025 | 21.54 | 21.90 | 21.44 | 21.83 | 21.83 | 1.58% | 854,401 |
| Jul 15, 2025 | 21.73 | 21.82 | 21.48 | 21.49 | 21.49 | -1.29% | 835,802 |
| Jul 14, 2025 | 21.86 | 21.86 | 21.52 | 21.77 | 21.77 | -0.41% | 807,233 |
| Jul 11, 2025 | 21.91 | 21.95 | 21.67 | 21.86 | 21.86 | -0.23% | 703,410 |
| Jul 10, 2025 | 21.77 | 22.18 | 21.67 | 21.91 | 21.91 | 0.87% | 741,993 |
| Jul 9, 2025 | 21.79 | 21.92 | 21.60 | 21.72 | 21.72 | 0.18% | 1,602,016 |
| Jul 8, 2025 | 21.55 | 21.88 | 21.48 | 21.68 | 21.68 | 0.46% | 1,073,223 |
| Jul 7, 2025 | 21.63 | 21.78 | 21.47 | 21.58 | 21.58 | -0.87% | 1,074,094 |
| Jul 3, 2025 | 21.85 | 21.89 | 21.67 | 21.77 | 21.77 | -0.23% | 513,398 |
| Jul 2, 2025 | 21.81 | 21.96 | 21.52 | 21.82 | 21.82 | 0.18% | 1,052,078 |
| Jul 1, 2025 | 21.46 | 22.08 | 21.34 | 21.78 | 21.78 | 1.68% | 1,772,845 |
| Jun 30, 2025 | 21.31 | 21.53 | 21.23 | 21.42 | 21.42 | 0.56% | 1,850,551 |
| Jun 27, 2025 | 21.33 | 21.54 | 21.10 | 21.30 | 21.30 | 0.14% | 8,750,760 |
| Jun 26, 2025 | 21.27 | 21.39 | 20.97 | 21.27 | 21.27 | 0.33% | 4,679,628 |
| Jun 25, 2025 | 21.54 | 21.54 | 21.02 | 21.20 | 21.20 | -1.72% | 955,752 |
| Jun 24, 2025 | 21.59 | 21.61 | 21.41 | 21.57 | 21.57 | 0.23% | 815,039 |
| Jun 23, 2025 | 21.49 | 21.67 | 21.17 | 21.52 | 21.52 | 0.51% | 769,247 |
| Jun 20, 2025 | 21.24 | 21.47 | 21.05 | 21.41 | 21.41 | 1.66% | 1,543,899 |
| Jun 18, 2025 | 21.06 | 21.30 | 20.91 | 21.06 | 21.06 | -0.28% | 1,065,298 |
| Jun 17, 2025 | 21.35 | 21.45 | 21.10 | 21.12 | 21.12 | -1.26% | 1,246,290 |
| Jun 16, 2025 | 21.18 | 21.53 | 21.00 | 21.39 | 21.39 | 1.28% | 1,589,183 |
| Jun 13, 2025 | 21.65 | 21.76 | 21.09 | 21.12 | 21.12 | -2.76% | 1,614,728 |
| Jun 12, 2025 | 21.75 | 21.83 | 21.59 | 21.72 | 21.72 | -0.14% | 958,245 |
| Jun 11, 2025 | 21.92 | 21.98 | 21.51 | 21.75 | 21.75 | -0.78% | 2,136,672 |
| Jun 10, 2025 | 21.91 | 22.06 | 21.79 | 21.92 | 21.92 | 0.97% | 664,807 |
| Jun 9, 2025 | 21.74 | 21.93 | 21.60 | 21.71 | 21.71 | -0.14% | 822,668 |
| Jun 6, 2025 | 21.64 | 21.89 | 21.55 | 21.74 | 21.74 | 1.21% | 1,132,588 |
| Jun 5, 2025 | 21.98 | 21.98 | 21.45 | 21.48 | 21.48 | -2.45% | 841,802 |
| Jun 4, 2025 | 21.91 | 22.19 | 21.84 | 22.02 | 22.02 | 0.55% | 864,815 |
| Jun 3, 2025 | 21.73 | 22.00 | 21.49 | 21.90 | 21.90 | - | 1,337,687 |