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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	21.81	21.82	21.82	21.96	21.52	1.05M
July 01, 2025	21.46	21.78	21.78	22.08	21.34	1.77M
June 30, 2025	21.31	21.42	21.42	21.53	21.23	1.85M
June 27, 2025	21.33	21.3	21.3	21.54	21.1	8.75M
June 26, 2025	21.27	21.27	21.27	21.39	20.97	4.68M
June 25, 2025	21.54	21.2	21.2	21.54	21.02	955,752
June 24, 2025	21.59	21.57	21.57	21.61	21.41	815,039
June 23, 2025	21.49	21.52	21.52	21.67	21.17	769,247
June 20, 2025	21.24	21.41	21.41	21.47	21.05	1.54M
June 18, 2025	21.06	21.06	21.06	21.3	20.91	1.07M
June 17, 2025	21.35	21.12	21.12	21.45	21.1	1.25M
June 16, 2025	21.18	21.39	21.39	21.53	21	1.59M
June 13, 2025	21.65	21.12	21.12	21.76	21.09	1.61M
June 12, 2025	21.75	21.72	21.72	21.83	21.59	958,245
June 11, 2025	21.92	21.75	21.75	21.98	21.51	2.14M
June 10, 2025	21.91	21.92	21.92	22.06	21.79	664,807
June 09, 2025	21.74	21.71	21.71	21.93	21.6	822,700
June 06, 2025	21.64	21.74	21.74	21.89	21.55	1.13M
June 05, 2025	21.98	21.48	21.48	21.98	21.45	841,802
June 04, 2025	21.91	22.02	22.02	22.19	21.84	864,815
June 03, 2025	21.73	21.9	21.9	22	21.49	1.34M
June 02, 2025	22.37	21.9	21.9	22.32	21.81	1.11M
May 30, 2025	22.21	22.08	22.08	22.25	21.97	1.33M
May 29, 2025	22	22.29	22.29	22.37	21.98	1.14M
May 28, 2025	22.3	22.05	22.05	22.43	22.02	768,700
May 27, 2025	22.08	22.33	22.33	22.38	22.02	747,640
May 23, 2025	22.14	21.98	21.98	22.16	21.63	806,521
May 22, 2025	22.5	22.14	22.14	22.5	22.13	772,100
May 21, 2025	22.99	22.54	22.54	23.02	22.54	497,220

Reynolds Consumer Products Inc. (REYN) NASDAQ