Reynolds Consumer Products Inc. (REYN) NASDAQ

21.57

+0.21(+0.98%)

Updated at June 02 04:00PM

Currency In USD

REYN Historical Return

If you invested $1000 in Reynolds Consumer Products Inc. (REYN) since IPO date, it would be worth $919.44 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $835.72, while $1000 invested 1 year ago would be worth $1,014.1. This corresponds to total returns of -8.06%, -16.43%, 1.41%, respectively, with annualized returns of -1.32%, -3.52%, 1.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

REYN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	21.39	21.57	21.57	21.63	21.29	864,862
June 01, 2026	21.5	21.36	21.36	21.5	21	1.02M
May 29, 2026	21.99	21.67	21.67	21.99	21.58	1.22M
May 28, 2026	21.93	22.1	22.1	22.19	21.84	1.06M
May 27, 2026	21.9	22.05	22.05	22.36	21.9	925,897
May 26, 2026	21.77	21.81	21.81	21.93	21.68	1.04M
May 22, 2026	21.66	21.79	21.79	21.87	21.57	1.12M
May 21, 2026	21.63	21.62	21.62	21.74	21.18	1M
May 20, 2026	21.26	21.74	21.74	21.77	21.07	1.1M
May 19, 2026	21.5	21.3	21.3	21.56	21.25	939,301
May 18, 2026	21.16	21.52	21.52	21.7	21.16	1.06M
May 15, 2026	21.53	21.15	21.15	21.59	21.13	1.03M
May 14, 2026	21.8	21.66	21.66	21.97	21.5	1.01M
May 13, 2026	21.59	21.56	21.56	21.74	21.48	1.17M
May 12, 2026	21.67	21.59	21.59	21.81	21.3	1.27M
May 11, 2026	21.88	21.6	21.6	21.88	21.54	1.07M
May 08, 2026	21.98	21.88	21.88	22.01	21.71	1.12M
May 07, 2026	22	21.92	21.92	22.14	21.75	1.66M
May 06, 2026	22.5	21.91	21.91	22.5	21.36	3.21M
May 05, 2026	20.72	21.29	21.29	21.41	20.72	2.22M
May 04, 2026	20.68	20.7	20.7	20.97	20.56	1.25M
May 01, 2026	21	20.77	20.77	21.05	20.67	1M
April 30, 2026	20.65	20.97	20.97	21	20.53	1.19M
April 29, 2026	20.86	20.56	20.56	20.97	20.44	1.19M
April 28, 2026	20.98	20.93	20.93	21.19	20.7	1.23M
April 27, 2026	21.06	20.84	20.84	21.24	20.77	1.45M
April 24, 2026	20.85	21.06	21.06	21.19	20.7	1.05M
April 23, 2026	20.98	20.88	20.88	21.1	20.82	1.66M
April 22, 2026	21.09	20.86	20.86	21.13	20.7	1.37M
April 21, 2026	21.63	20.98	20.98	21.63	20.85	1.28M
April 20, 2026	22.26	21.63	21.63	22.39	21.62	1.01M
April 17, 2026	21.86	22.35	22.35	22.52	21.86	990,819
April 16, 2026	21.59	21.93	21.93	22.02	21.56	1.16M
April 15, 2026	21.68	21.64	21.64	21.76	21.44	1.09M
April 14, 2026	21.75	21.73	21.73	21.9	21.63	679,687
April 13, 2026	22.16	21.83	21.83	22.23	21.58	1.04M
April 10, 2026	22.32	22.18	22.18	22.5	22.14	691,142
April 09, 2026	21.67	22.28	22.28	22.35	21.58	1.02M
April 08, 2026	21.55	21.94	21.94	21.98	21.54	903,872
April 07, 2026	21.28	21.29	21.29	21.44	21.14	932,408
April 06, 2026	21.07	21.36	21.36	21.42	21.01	951,366
April 02, 2026	21.13	21.17	21.17	21.25	20.92	939,303
April 01, 2026	21.14	21.26	21.26	21.4	21.03	968,500
March 31, 2026	21.09	21.18	21.18	21.21	20.87	744,216
March 30, 2026	20.97	21	21	21.21	20.86	845,253
March 27, 2026	20.89	20.89	20.89	21.09	20.77	845,232
March 26, 2026	21.11	20.93	20.93	21.32	20.84	944,940
March 25, 2026	21.14	21.11	21.11	21.23	20.84	914,322
March 24, 2026	20.78	21.02	21.02	21.16	20.76	891,727
March 23, 2026	21.12	20.91	20.91	21.46	20.86	824,521
March 20, 2026	21.3	20.8	20.8	21.46	20.76	1.62M
March 19, 2026	20.84	20.87	20.87	21.04	20.7	1.01M
March 18, 2026	21.12	20.95	20.95	21.12	20.85	967,118
March 17, 2026	21.45	21.25	21.25	21.6	21.2	863,652
March 16, 2026	21.57	21.35	21.35	21.68	21.19	1.13M
March 13, 2026	21.62	21.47	21.47	21.87	21.38	859,033
March 12, 2026	21.36	21.46	21.46	21.9	21.28	1.45M
March 11, 2026	21.66	21.51	21.51	22.02	21.3	894,213
March 10, 2026	22.04	21.79	21.79	22.17	21.74	1.04M
March 09, 2026	22.45	22.15	22.15	22.6	21.87	1.31M