Skip to main content
REYN logo

Reynolds Consumer Products Inc.

REYNNASDAQConsumer DiscretionaryPackaging & Containers

$23.01Today:- (-)1Y +1.20%

As of Oct 26, 2026 close

Market cap
$4.88B
P/E (TTM)
14.13
Forward P/E
13.03
Dividend yield
3.90%
52-week range
$20.44$27.32
Volume (live)
-
Avg. volume (3M)
1.28M

Reynolds Consumer Products (REYN) Historical Stock Prices

Analyze Reynolds Consumer Products (REYN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Reynolds Consumer Products (REYN) Interactive Price Chart

Interactive historical price chart showing Reynolds Consumer Products stock price movements and trends across multiple time periods.

Loading chart...

REYN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
REYN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202623.0023.2122.8023.0123.01835.46K
Oct 23, 202623.5523.6622.9623.0223.02976.23K
Oct 22, 202622.8023.6622.7723.6123.611.08M
Oct 21, 202622.9722.9722.5322.6422.64914.73K
Oct 20, 202622.6622.9922.6622.9622.961.04M
Oct 19, 202622.7222.7322.3622.6022.601.01M
Oct 16, 202622.7022.9322.5322.8222.821.31M
Oct 15, 202622.7923.1622.5322.6622.661.30M
Oct 14, 202622.1422.5722.1322.5322.531.02M
Oct 13, 202622.2922.3021.6822.0822.081.11M
Oct 12, 202621.9522.1021.8922.0222.021.17M
Oct 9, 202621.8722.0821.7322.0122.01966.23K
Oct 8, 202621.9022.1121.7221.9821.981.65M
Oct 7, 202622.2922.3921.8921.9221.92985.29K
Oct 6, 202622.3922.5522.2122.3222.32920.11K
Oct 5, 202622.3522.4022.0322.2322.231.25M
Oct 2, 202622.1722.4121.8422.3222.321.69M
Oct 1, 202621.5021.9621.4021.9421.941.40M
Sep 30, 202622.1422.1521.5921.6221.621.27M
Sep 29, 202621.9422.2721.8722.0722.071.18M
Sep 28, 202621.5922.2021.4222.0822.082.17M
Sep 25, 202621.6821.7321.4121.6721.671.36M
Sep 24, 202621.9722.1421.5721.5921.591.27M
Sep 23, 202622.1222.8021.8621.9421.941.41M
Sep 22, 202622.4422.5822.1522.1722.171.37M
Sep 21, 202622.1222.2521.8822.0922.091.43M
Sep 18, 202622.6122.6222.0622.1222.121.77M
Sep 17, 202622.4922.7522.3622.6922.691.40M
Sep 16, 202622.0022.4622.0022.4322.431.64M
Sep 15, 202621.7622.0021.5821.9421.941.43M
Sep 14, 202621.8522.1421.7921.8321.831.41M
Sep 11, 202621.7921.8021.2721.7521.751.58M
Sep 10, 202621.6921.8121.5121.5721.571.85M
Sep 9, 202621.6821.9921.5321.5521.551.85M
Sep 8, 202621.7022.0521.5621.8721.872.06M
Sep 4, 202621.7822.1021.7421.8521.852.36M
Sep 3, 202622.5322.6121.7721.8321.832.38M
Sep 2, 202622.7722.8622.5022.5322.531.82M
Sep 1, 202623.1523.2522.6122.6822.682.12M
Aug 31, 202623.9124.3322.9823.1523.151.58M
Aug 28, 202624.2024.4023.7324.0524.051.67M
Aug 27, 202624.3124.5624.0924.2024.20895.66K
Aug 26, 202624.6424.8424.4224.6124.611.42M
Aug 25, 202625.2525.2824.3924.5624.561.50M
Aug 24, 202625.4725.8525.2725.2925.29931.05K
Aug 21, 202625.5525.6525.3325.4725.471.06M
Aug 20, 202625.7625.9225.4325.5025.501.03M
Aug 19, 202625.9826.3625.9526.0826.081.08M
Aug 18, 202626.0826.2925.7225.7625.761.85M
Aug 17, 202625.7826.1325.5525.9125.911.40M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.