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 $1,057.54 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $971.42, while $1000 invested 1 year ago would be worth $1,022.67. This corresponds to total returns of 5.75%, -2.86%, 2.27%, respectively, with annualized returns of 0.83%, -0.58%, 2.27%.

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
November 11, 2026	24.99	24.81	24.81	24.99	24.33	857,483
November 10, 2026	24.8	24.99	24.99	25.27	24.37	1.27M
November 09, 2026	24.11	24.76	24.76	24.98	23.84	1.36M
November 06, 2026	24.04	24.11	24.11	24.38	23.85	1.65M
November 05, 2026	25.33	24.53	24.53	25.45	24.12	1.74M
November 04, 2026	23.91	25.13	25.13	26.58	23.88	3.24M
November 03, 2026	24.58	24.09	24.09	24.79	24.01	1.59M
November 02, 2026	23.88	24.65	24.65	24.69	23.77	1.35M
October 30, 2026	23.99	23.63	23.63	24.23	23.6	934,714
October 29, 2026	23.32	23.6	23.6	23.62	23.2	1.12M
October 28, 2026	22.93	23.05	23.05	23.13	22.72	884,788
October 27, 2026	22.98	22.98	22.98	23.13	22.68	1.11M
October 26, 2026	23	23.01	23.01	23.21	22.8	835,460
October 23, 2026	23.55	23.02	23.02	23.66	22.96	976,133
October 22, 2026	22.8	23.61	23.61	23.66	22.77	1.08M
October 21, 2026	22.97	22.64	22.64	22.97	22.53	914,726
October 20, 2026	22.66	22.96	22.96	22.99	22.66	1.04M
October 19, 2026	22.72	22.6	22.6	22.73	22.36	1.01M
October 16, 2026	22.7	22.82	22.82	22.93	22.53	1.31M
October 15, 2026	22.79	22.66	22.66	23.16	22.53	1.3M
October 14, 2026	22.14	22.53	22.53	22.57	22.13	1.02M
October 13, 2026	22.29	22.08	22.08	22.31	21.68	1.11M
October 12, 2026	21.95	22.02	22.02	22.1	21.89	1.17M
October 09, 2026	21.87	22.01	22.01	22.08	21.73	966,231
October 08, 2026	21.9	21.98	21.98	22.11	21.72	1.65M
October 07, 2026	22.29	21.92	21.92	22.39	21.89	985,288
October 06, 2026	22.39	22.32	22.32	22.56	22.22	920,099
October 05, 2026	22.35	22.23	22.23	22.4	22.03	1.25M
October 02, 2026	22.17	22.32	22.32	22.41	21.84	1.69M
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