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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.16	24.34	24.34	24.37	23.91	689,731
February 19, 2026	24.01	24.2	24.2	24.4	24	1.29M
February 18, 2026	23.59	23.97	23.97	24	23.5	920,700
February 17, 2026	23.73	23.63	23.63	23.94	23.5	981,100
February 13, 2026	23.15	23.73	23.73	23.8	23.1	1.17M
February 12, 2026	23.33	23.3	23.07	23.53	23.15	837,874
February 11, 2026	23.01	23.27	23.04	23.38	22.9	985,146
February 10, 2026	22.79	23.09	22.86	23.22	22.67	872,311
February 09, 2026	22.83	22.8	22.57	22.91	22.4	1.25M
February 06, 2026	22.7	22.77	22.55	23.02	22.54	1.1M
February 05, 2026	23.24	22.8	22.57	23.53	22.5	1.79M
February 04, 2026	22.82	23.91	23.67	25.36	22.8	3.88M
February 03, 2026	22.92	21.81	21.59	23.57	21.74	3.15M
February 02, 2026	23.21	23.11	23.11	23.31	22.98	1.13M
January 30, 2026	22.71	23.17	23.17	23.19	22.54	1.08M
January 29, 2026	22.58	22.66	22.66	22.87	22.48	1.15M
January 28, 2026	23.22	22.56	22.56	23.38	22.48	2.11M
January 27, 2026	23.5	23.22	23.22	23.7	23.14	1.04M
January 26, 2026	24.05	23.5	23.5	24.16	23.34	870,700
January 23, 2026	24.25	24.05	24.05	24.33	23.98	524,821
January 22, 2026	24.26	24.25	24.25	24.48	24.14	609,100
January 21, 2026	24.19	24.28	24.28	24.34	23.9	635,012
January 20, 2026	23.93	24.14	24.14	24.2	23.82	693,800
January 16, 2026	24.27	23.93	23.93	24.34	23.89	728,735
January 15, 2026	24.33	24.31	24.31	24.53	24.19	1.05M
January 14, 2026	23.9	24.33	24.33	24.46	23.9	573,500
January 13, 2026	23.76	23.97	23.97	24.01	23.69	523,900
January 12, 2026	23.67	23.74	23.74	23.93	23.5	527,200
January 09, 2026	23.52	23.72	23.72	23.78	23.41	765,306
January 08, 2026	23	23.52	23.52	23.64	22.91	657,600
January 07, 2026	23.09	23.04	23.04	23.23	22.91	715,601
January 06, 2026	22.64	22.99	22.99	23.06	22.64	815,227
January 05, 2026	22.99	22.62	22.62	22.99	22.59	1.14M
January 02, 2026	22.92	23.06	23.06	23.15	22.74	1.05M
December 31, 2025	23.14	22.92	22.92	23.16	22.89	548,800
December 30, 2025	23.14	23.2	23.2	23.3	23.06	636,603
December 29, 2025	23.35	23.28	23.28	23.38	23.18	635,619
December 26, 2025	23.27	23.29	23.29	23.41	23.2	736,100
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

Reynolds Consumer Products Inc. (REYN) NASDAQ