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 $935.21 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $932.03, while $1000 invested 1 year ago would be worth $910. This corresponds to total returns of -6.48%, -6.8%, -9%, respectively, with annualized returns of -1%, -1.4%, -9%.

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
October 01, 2026	21.5	21.94	21.94	21.96	21.4	1.4M
September 30, 2026	22.14	21.62	21.62	22.15	21.59	1.27M
September 29, 2026	21.94	22.07	22.07	22.28	21.87	1.17M
September 28, 2026	21.59	22.08	22.08	22.2	21.42	2.12M
September 25, 2026	21.68	21.67	21.67	21.73	21.42	1.3M
September 24, 2026	21.97	21.59	21.59	22.14	21.57	1.27M
September 23, 2026	22.12	21.94	21.94	22.8	21.87	1.38M
September 22, 2026	22.44	22.17	22.17	22.57	22.15	1.37M
September 21, 2026	22.12	22.09	22.09	22.25	21.88	1.43M
September 18, 2026	22.61	22.12	22.12	22.62	22.06	1.77M
September 17, 2026	22.49	22.69	22.69	22.76	22.36	1.39M
September 16, 2026	22	22.43	22.43	22.46	22	1.64M
September 15, 2026	21.76	21.94	21.94	22.01	21.58	1.43M
September 11, 2026	21.79	21.75	21.75	21.8	21.27	1.58M
September 10, 2026	21.69	21.57	21.57	21.81	21.51	1.85M
September 09, 2026	21.68	21.55	21.55	21.99	21.53	1.85M
September 08, 2026	21.71	21.87	21.87	22.05	21.56	2.06M
September 04, 2026	21.78	21.85	21.85	22.1	21.74	2.36M
September 03, 2026	22.53	21.83	21.83	22.61	21.77	2.25M
September 02, 2026	22.77	22.53	22.53	22.87	22.51	1.82M
September 01, 2026	23.15	22.68	22.68	23.25	22.62	2.09M
August 31, 2026	23.91	23.15	23.15	24.33	22.98	1.58M
August 28, 2026	24.2	24.05	24.05	24.4	23.73	1.67M
August 27, 2026	24.31	24.2	24.2	24.56	24.1	895,655
August 26, 2026	24.64	24.61	24.61	24.84	24.42	1.42M
August 25, 2026	25.25	24.56	24.56	25.28	24.4	1.5M
August 24, 2026	25.47	25.29	25.29	25.85	25.27	931,043
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