Reynolds Consumer Products Inc. - REYN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	23.15	23.24	23.24	23.28	23.06	545,162
December 23, 2025	23.54	23.15	23.15	23.56	23.09	782,540
December 22, 2025	23.74	23.55	23.55	23.9	23.52	804,430
December 19, 2025	24.05	23.81	23.81	24.09	23.7	1.51M
December 18, 2025	24.21	24.18	24.18	24.32	24.01	642,800
December 17, 2025	24.04	24.27	24.27	24.44	24.03	494,255
December 16, 2025	24.39	24.04	24.04	24.46	23.89	691,211
December 15, 2025	24.52	24.31	24.31	24.59	24.14	636,200
December 12, 2025	24.6	24.45	24.45	24.64	24.22	820,584
December 11, 2025	24.36	24.61	24.61	24.7	24.32	747,100
December 10, 2025	23.98	24.35	24.35	24.53	23.94	1.13M
December 09, 2025	23.87	23.89	23.89	24.13	23.82	375,583
December 08, 2025	24.01	23.81	23.81	24.06	23.69	810,600
December 05, 2025	24.11	24.01	24.01	24.25	23.98	664,249
December 04, 2025	24.36	24.15	24.15	24.52	24.07	731,785
December 03, 2025	24.38	24.42	24.42	24.67	24.37	700,400
December 02, 2025	24.58	24.28	24.28	24.58	24.17	784,455
December 01, 2025	24.81	24.61	24.61	24.95	24.45	891,849
November 28, 2025	24.94	24.98	24.98	24.99	24.62	352,923
November 26, 2025	24.49	24.84	24.84	24.98	24.05	1.19M
November 25, 2025	24.35	24.56	24.56	24.76	24.33	1.15M
November 24, 2025	24.27	24.31	24.31	24.45	24.01	622,246
November 21, 2025	23.8	24.29	24.29	24.48	23.8	788,968
November 20, 2025	23.86	23.73	23.73	24	23.64	552,900
November 19, 2025	24.03	23.86	23.86	24.15	23.81	595,400
November 18, 2025	24.03	24	24	24.07	23.54	809,427
November 17, 2025	24.29	24.23	24.23	24.56	24.21	763,600
November 14, 2025	24.56	24.23	24.23	24.61	24.04	621,500
November 13, 2025	24.69	24.73	24.5	25	24.64	740,100
November 12, 2025	24.7	24.73	24.73	24.83	24.56	831,396
November 11, 2025	24.8	24.7	24.7	24.92	24.67	563,300
November 10, 2025	24.92	24.7	24.7	25	24.63	778,226
November 07, 2025	24.95	24.88	24.88	25.18	24.67	911,868
November 06, 2025	24.83	24.85	24.85	25.39	24.6	1.13M
November 05, 2025	24.62	24.76	24.76	25.03	24.58	1.01M
November 04, 2025	24.51	24.58	24.58	24.82	24.32	1.27M
November 03, 2025	24.21	24.51	24.51	24.77	23.89	1.36M
October 31, 2025	25.34	24.44	24.44	25.54	24.43	1.36M
October 30, 2025	25.28	25.56	25.56	26.25	25	2.25M
October 29, 2025	24.5	24.95	24.95	26	24.34	3.19M
October 28, 2025	23.53	23.69	23.69	23.77	23.27	1.02M
October 27, 2025	23.4	23.66	23.66	23.68	23.39	1.17M
October 24, 2025	23.55	23.42	23.42	23.58	23.36	833,511
October 23, 2025	23.43	23.34	23.34	23.51	22.98	807,737
October 22, 2025	23.6	23.36	23.36	23.85	23.34	1.04M
October 21, 2025	23.71	23.6	23.6	23.9	23.6	590,000
October 20, 2025	23.67	23.73	23.73	23.87	23.54	579,024
October 17, 2025	23.53	23.63	23.63	23.72	23.49	828,927
October 16, 2025	23.79	23.5	23.5	23.99	23.5	722,237
October 15, 2025	23.68	23.77	23.77	23.93	23.63	712,300
October 14, 2025	23.43	23.66	23.66	23.69	23.26	775,403
October 13, 2025	23.44	23.43	23.43	23.69	23.25	789,114
October 10, 2025	24.07	23.36	23.36	24.07	23.34	993,900
October 09, 2025	24.24	24	24	24.52	23.81	1.07M
October 08, 2025	24.75	24.21	24.21	24.88	24.14	1.34M
October 07, 2025	24.58	24.83	24.83	24.88	24.5	1.4M
October 06, 2025	24.56	24.54	24.54	24.7	24.42	1.11M
October 03, 2025	24.69	24.67	24.67	24.87	24.64	1.11M
October 02, 2025	24.43	24.58	24.58	24.69	24.35	1.09M
October 01, 2025	24.33	24.56	24.56	24.64	24.2	1.44M

Reynolds Consumer Products Inc. (REYN) NASDAQ