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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.96	23.32	23.32	23.38	22.8	931,843
September 25, 2025	23.09	22.93	22.93	23.21	22.8	1.05M
September 24, 2025	23	23.07	23.07	23.12	22.76	1.65M
September 23, 2025	23.58	23.02	23.02	23.67	22.91	9.69M
September 22, 2025	23.61	23.52	23.52	24.04	23.44	3.74M
September 19, 2025	23.19	22.79	22.79	23.19	22.76	1.55M
September 18, 2025	22.84	23.11	23.11	23.22	22.84	702,700
September 17, 2025	23.02	22.95	22.95	23.45	22.9	547,900
September 16, 2025	22.67	23.06	23.06	23.06	22.65	961,904
September 15, 2025	23.11	22.63	22.63	23.19	22.61	715,525
September 12, 2025	23.27	23.03	23.03	23.27	23.01	970,257
September 11, 2025	22.75	23.33	23.33	23.35	22.75	715,073
September 10, 2025	22.84	22.81	22.81	22.92	22.49	776,859
September 09, 2025	22.97	23.07	23.07	23.29	22.82	604,200
September 08, 2025	23.68	22.96	22.96	23.74	22.85	1.04M
September 05, 2025	23.57	23.79	23.79	23.98	23.53	1.09M
September 04, 2025	23.55	23.57	23.57	23.73	23.4	1.16M
September 03, 2025	23.17	23.48	23.48	23.56	23.17	1.36M
September 02, 2025	22.97	23.25	23.25	23.34	22.85	891,239
August 29, 2025	23.12	23.21	23.21	23.29	23.08	620,803
August 28, 2025	23.21	23.08	23.08	23.42	22.94	1.08M
August 27, 2025	22.77	22.94	22.94	23.01	22.74	816,619
August 26, 2025	23.15	22.82	22.82	23.26	22.8	1.12M
August 25, 2025	23.96	23.24	23.24	24.22	23.2	933,235
August 22, 2025	23.23	23.4	23.4	23.54	23.15	657,959
August 21, 2025	23.1	23.08	23.08	23.19	22.93	873,515
August 20, 2025	23.16	23.11	23.11	23.3	22.99	779,943
August 19, 2025	22.62	23.13	23.13	23.15	22.54	699,300
August 18, 2025	22.68	22.54	22.54	22.8	22.53	714,836
August 15, 2025	23.08	22.58	22.58	23.08	22.57	878,241
August 14, 2025	23.06	23.14	22.91	23.18	22.83	905,429
August 13, 2025	22.67	23.25	23.02	23.29	22.58	759,374
August 12, 2025	22.56	22.67	22.44	22.71	22.47	721,131
August 11, 2025	22.94	22.54	22.32	23	22.45	708,916
August 08, 2025	22.51	22.85	22.62	22.88	22.41	826,800
August 07, 2025	22.47	22.51	22.51	22.68	22.38	986,129
August 06, 2025	22.28	22.49	22.49	22.59	22.07	1.11M
August 05, 2025	21.94	22.17	22.17	22.25	21.87	1.09M
August 04, 2025	21.97	21.96	21.96	22.13	21.88	997,035
August 01, 2025	22.62	22.04	22.04	22.63	21.94	1.28M
July 31, 2025	22.43	22.49	22.49	22.99	22.27	1.45M
July 30, 2025	21.89	22.66	22.66	23.18	21.76	2.47M
July 29, 2025	21.75	21.56	21.56	21.84	21.38	3.51M
July 28, 2025	22.15	21.75	21.75	22.15	21.74	1.08M
July 25, 2025	22.24	22.16	22.16	22.24	21.89	991,800
July 24, 2025	22.22	22.17	22.17	22.39	21.98	1.19M
July 23, 2025	22.2	22.3	22.3	22.31	22.04	1.35M
July 22, 2025	21.64	22.11	22.11	22.22	21.63	3.52M
July 21, 2025	21.78	21.55	21.55	21.84	21.52	685,440
July 18, 2025	21.94	21.73	21.73	22	21.6	855,613
July 17, 2025	21.84	21.95	21.95	22.01	21.81	951,548
July 16, 2025	21.54	21.83	21.83	21.9	21.44	854,401
July 15, 2025	21.73	21.49	21.49	21.82	21.48	835,802
July 14, 2025	21.86	21.77	21.77	21.86	21.52	807,233
July 11, 2025	21.91	21.86	21.86	21.95	21.67	703,410
July 10, 2025	21.77	21.91	21.91	22.18	21.67	742,000
July 09, 2025	21.79	21.72	21.72	21.92	21.6	1.6M
July 08, 2025	21.55	21.68	21.68	21.88	21.48	1.07M
July 07, 2025	21.63	21.58	21.58	21.78	21.47	1.07M
July 03, 2025	21.85	21.77	21.77	21.89	21.67	513,400

Reynolds Consumer Products Inc. (REYN) NASDAQ