Reynolds Consumer Products Inc. (REYN) NASDAQ

Currency In USD

REYN Historical Return

If you invested $1000 in Reynolds Consumer Products Inc. (REYN) since IPO date, it would be worth $1,085.68 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,028.26, while $1000 invested 1 year ago would be worth $1,109.32. This corresponds to total returns of 8.57%, 2.83%, 10.93%, respectively, with annualized returns of 1.26%, 0.56%, 10.93%.

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
August 21, 2026	25.55	25.47	25.47	25.65	25.33	876,550
August 20, 2026	25.76	25.5	25.5	25.92	25.43	941,778
August 19, 2026	25.98	26.08	26.08	26.37	25.96	1.08M
August 18, 2026	26.08	25.76	25.76	26.29	25.72	1.66M
August 17, 2026	25.78	25.91	25.91	26.13	25.55	1.19M
August 14, 2026	26.27	26.25	26.25	26.42	26.12	843,155
August 13, 2026	26.46	26.31	26.31	26.58	26.21	985,004
August 12, 2026	26.05	26.23	26.23	26.35	25.93	986,570
August 11, 2026	25.96	26.13	26.13	26.25	25.93	1.03M
August 10, 2026	26.29	26.13	26.13	26.49	25.76	1.29M
August 07, 2026	26.38	26.52	26.52	26.66	26.21	937,125
August 06, 2026	26.76	26.29	26.29	26.94	26.19	1.62M
August 05, 2026	26.31	26.76	26.76	26.87	26.17	1.13M
August 04, 2026	25.3	26.31	26.31	26.33	25.22	1.18M
August 03, 2026	25.14	25.23	25.23	25.6	24.99	1.26M
July 31, 2026	25.14	24.94	24.94	25.42	24.9	1.09M
July 30, 2026	25.64	25.26	25.26	25.94	25.12	1.48M
July 29, 2026	24.72	25.7	25.7	26.06	24.62	1.72M
July 28, 2026	25.96	25.81	25.81	26.48	25.61	1.63M
July 27, 2026	25.71	25.5	25.5	25.89	25.44	989,558
July 23, 2026	25.66	25.21	25.21	25.77	25.13	1.08M
July 22, 2026	25.99	25.98	25.98	26.14	25.85	767,174
July 21, 2026	25.91	25.83	25.83	26.05	25.61	864,392
July 20, 2026	26.26	26.06	26.06	26.45	26	876,898
July 17, 2026	26.7	26.24	26.24	26.83	26.13	861,254
July 16, 2026	26.2	26.5	26.5	26.77	26.2	1.22M
July 15, 2026	26.12	26.2	26.2	26.56	26.07	1.16M
July 14, 2026	26.32	26.2	26.2	26.42	25.83	922,121
July 13, 2026	26.39	26.3	26.3	26.84	26.14	846,320
July 10, 2026	26.26	26.27	26.27	26.77	26.1	1.02M
July 09, 2026	25.69	26.03	26.03	26.29	25.45	1.22M
July 08, 2026	26.13	25.69	25.69	26.17	25.31	1.31M
July 07, 2026	26.77	26.2	26.2	26.88	26.08	1.54M
July 06, 2026	27.23	26.46	26.46	27.27	26.24	1.28M
July 02, 2026	27.28	27.18	27.18	27.32	26.88	1.42M
July 01, 2026	26.85	27.13	27.13	27.26	26.85	1.31M
June 30, 2026	26.97	26.85	26.85	27.01	26.49	1.63M
June 29, 2026	26.7	27.12	27.12	27.13	26.52	1.86M
June 26, 2026	26.31	26.82	26.82	26.92	26.24	1.98M
June 25, 2026	25.82	26.31	26.31	26.43	25.78	1.91M
June 24, 2026	24.67	25.73	25.73	25.85	24.67	1.7M
June 23, 2026	24	24.49	24.49	24.76	23.87	1.26M
June 22, 2026	23.73	23.81	23.81	24.25	23.67	1.5M
June 18, 2026	23.39	23.87	23.87	23.92	23.31	1.51M
June 17, 2026	23.54	23.33	23.33	23.78	23.14	1.17M
June 16, 2026	23.52	23.62	23.62	23.91	23.47	954,927
June 15, 2026	23.51	23.43	23.43	23.76	23.33	770,081
June 12, 2026	23.52	23.53	23.53	23.7	23.46	725,255
June 11, 2026	23.41	23.42	23.42	23.71	23.19	877,430
June 10, 2026	23.12	23.45	23.45	23.51	23.08	1.08M
June 09, 2026	22.6	23.03	23.03	23.07	22.5	1.05M
June 08, 2026	22.29	22.45	22.45	22.69	22.2	976,067
June 05, 2026	21.79	22.46	22.46	22.61	21.79	916,192
June 04, 2026	21.82	21.68	21.68	21.95	21.43	940,374
June 03, 2026	21.57	21.54	21.54	21.79	21.45	990,508
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