Reynolds Consumer Products Inc (REYN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 26.38 | 26.66 | 26.21 | 26.52 | +0.87% | 937,100 |
| 2026-08-06 | 26.76 | 26.94 | 26.19 | 26.29 | -1.76% | 1,618,200 |
| 2026-08-05 | 26.31 | 26.87 | 26.17 | 26.76 | +1.71% | 1,127,300 |
| 2026-08-04 | 25.30 | 26.33 | 25.22 | 26.31 | +4.28% | 1,211,700 |
| 2026-08-03 | 25.14 | 25.60 | 24.99 | 25.23 | +1.16% | 1,261,400 |
| 2026-07-31 | 25.14 | 25.42 | 24.90 | 24.94 | -1.27% | 1,091,900 |
| 2026-07-30 | 25.64 | 25.94 | 25.12 | 25.26 | -1.71% | 1,566,200 |
| 2026-07-29 | 24.72 | 26.06 | 24.62 | 25.70 | -0.43% | 1,718,200 |
| 2026-07-28 | 25.96 | 26.48 | 25.61 | 25.81 | +1.22% | 1,689,900 |
| 2026-07-27 | 25.71 | 25.89 | 25.44 | 25.50 | -0.43% | 989,600 |
| 2026-07-24 | 25.33 | 25.77 | 25.21 | 25.61 | +1.59% | 1,384,800 |
| 2026-07-23 | 25.66 | 25.77 | 25.13 | 25.21 | -2.96% | 1,077,600 |
| 2026-07-22 | 25.99 | 26.14 | 25.85 | 25.98 | +0.58% | 767,200 |
| 2026-07-21 | 25.91 | 26.05 | 25.61 | 25.83 | -0.88% | 864,400 |
| 2026-07-20 | 26.26 | 26.45 | 26.00 | 26.06 | -0.69% | 876,900 |
| 2026-07-17 | 26.70 | 26.83 | 26.13 | 26.24 | -0.98% | 861,300 |
| 2026-07-16 | 26.20 | 26.77 | 26.20 | 26.50 | +1.15% | 1,220,100 |
| 2026-07-15 | 26.12 | 26.56 | 26.07 | 26.20 | +0.00% | 1,161,600 |
| 2026-07-14 | 26.32 | 26.41 | 25.83 | 26.20 | -0.38% | 922,100 |
| 2026-07-13 | 26.39 | 26.84 | 26.14 | 26.30 | +0.11% | 846,300 |
| 2026-07-10 | 26.26 | 26.77 | 26.10 | 26.27 | +0.92% | 1,021,200 |
| 2026-07-09 | 25.69 | 26.29 | 25.45 | 26.03 | +1.32% | 1,221,900 |
| 2026-07-08 | 26.13 | 26.16 | 25.31 | 25.69 | -1.95% | 1,314,600 |
| 2026-07-07 | 26.77 | 26.88 | 26.07 | 26.20 | -0.98% | 1,541,200 |
| 2026-07-06 | 27.23 | 27.27 | 26.24 | 26.46 | -2.65% | 1,279,900 |
| 2026-07-02 | 27.28 | 27.32 | 26.88 | 27.18 | +0.18% | 1,424,100 |
| 2026-07-01 | 26.85 | 27.25 | 26.85 | 27.13 | +1.04% | 1,312,000 |
| 2026-06-30 | 26.97 | 27.01 | 26.49 | 26.85 | -1.00% | 1,632,700 |
| 2026-06-29 | 26.70 | 27.13 | 26.52 | 27.12 | +1.12% | 1,861,000 |
| 2026-06-26 | 26.31 | 26.92 | 26.24 | 26.82 | +1.94% | 1,980,400 |
| 2026-06-25 | 25.82 | 26.43 | 25.78 | 26.31 | +2.25% | 1,911,300 |
| 2026-06-24 | 24.67 | 25.85 | 24.67 | 25.73 | +5.06% | 1,706,800 |
| 2026-06-23 | 24.00 | 24.76 | 23.87 | 24.49 | +2.86% | 1,262,800 |
| 2026-06-22 | 23.73 | 24.25 | 23.67 | 23.81 | -0.25% | 1,498,600 |
| 2026-06-18 | 23.39 | 23.92 | 23.30 | 23.87 | +2.31% | 1,512,100 |
| 2026-06-17 | 23.54 | 23.78 | 23.14 | 23.33 | -1.23% | 1,172,200 |
| 2026-06-16 | 23.52 | 23.91 | 23.46 | 23.62 | +0.81% | 954,900 |
| 2026-06-15 | 23.51 | 23.76 | 23.32 | 23.43 | -0.42% | 770,100 |
| 2026-06-12 | 23.52 | 23.70 | 23.46 | 23.53 | +0.47% | 725,300 |
| 2026-06-11 | 23.41 | 23.71 | 23.19 | 23.42 | -0.13% | 877,400 |
| 2026-06-10 | 23.12 | 23.50 | 23.08 | 23.45 | +1.82% | 1,079,100 |
| 2026-06-09 | 22.60 | 23.07 | 22.50 | 23.03 | +2.58% | 1,084,100 |
| 2026-06-08 | 22.29 | 22.69 | 22.20 | 22.45 | -0.04% | 976,100 |
| 2026-06-05 | 21.79 | 22.61 | 21.79 | 22.46 | +3.60% | 916,200 |
| 2026-06-04 | 21.82 | 21.95 | 21.43 | 21.68 | +0.65% | 940,500 |
| 2026-06-03 | 21.57 | 21.79 | 21.45 | 21.54 | -0.14% | 1,018,800 |
| 2026-06-02 | 21.39 | 21.63 | 21.29 | 21.57 | +0.98% | 864,900 |
| 2026-06-01 | 21.50 | 21.50 | 21.00 | 21.36 | -1.43% | 1,021,900 |
| 2026-05-29 | 21.99 | 21.99 | 21.58 | 21.67 | -1.95% | 1,215,500 |
| 2026-05-28 | 22.01 | 22.18 | 21.84 | 22.10 | +0.23% | 1,115,900 |
| 2026-05-27 | 21.90 | 22.36 | 21.90 | 22.05 | +1.10% | 926,000 |
| 2026-05-26 | 21.77 | 21.93 | 21.68 | 21.81 | +0.09% | 1,044,500 |
| 2026-05-22 | 21.66 | 21.86 | 21.57 | 21.79 | +0.79% | 1,115,200 |
| 2026-05-21 | 21.63 | 21.73 | 21.18 | 21.62 | -0.55% | 1,004,100 |
| 2026-05-20 | 21.26 | 21.77 | 21.07 | 21.74 | +2.07% | 1,098,500 |
| 2026-05-19 | 21.50 | 21.55 | 21.25 | 21.30 | -1.02% | 939,300 |
| 2026-05-18 | 21.16 | 21.70 | 21.16 | 21.52 | +1.75% | 1,056,700 |
| 2026-05-15 | 21.53 | 21.59 | 21.13 | 21.15 | -2.33% | 1,032,300 |
| 2026-05-14 | 21.80 | 21.97 | 21.50 | 21.66 | +0.44% | 1,009,200 |
| 2026-05-13 | 21.59 | 21.74 | 21.48 | 21.56 | -0.14% | 1,281,000 |
| 2026-05-12 | 21.67 | 21.80 | 21.30 | 21.59 | -0.05% | 1,273,600 |
| 2026-05-11 | 21.88 | 21.88 | 21.54 | 21.60 | -1.28% | 1,223,700 |
| 2026-05-08 | 21.98 | 22.01 | 21.71 | 21.88 | -0.18% | 1,117,100 |
| 2026-05-07 | 22.00 | 22.14 | 21.75 | 21.92 | +0.05% | 1,662,200 |
| 2026-05-06 | 22.50 | 22.50 | 21.36 | 21.91 | +2.91% | 3,226,500 |
| 2026-05-05 | 20.72 | 21.41 | 20.72 | 21.29 | +2.85% | 2,221,500 |
| 2026-05-04 | 20.68 | 20.96 | 20.56 | 20.70 | -0.34% | 1,273,600 |
| 2026-05-01 | 21.00 | 21.05 | 20.67 | 20.77 | -0.95% | 1,001,800 |
| 2026-04-30 | 20.65 | 21.00 | 20.54 | 20.97 | +1.99% | 1,230,000 |
| 2026-04-29 | 20.86 | 20.97 | 20.44 | 20.56 | -1.77% | 1,186,400 |
| 2026-04-28 | 20.98 | 21.19 | 20.70 | 20.93 | +0.43% | 1,230,200 |
| 2026-04-27 | 21.06 | 21.24 | 20.77 | 20.84 | -1.04% | 1,452,800 |
| 2026-04-24 | 20.85 | 21.19 | 20.70 | 21.06 | +0.86% | 1,196,400 |
| 2026-04-23 | 20.98 | 21.10 | 20.82 | 20.88 | +0.10% | 1,664,100 |
| 2026-04-22 | 21.09 | 21.13 | 20.70 | 20.86 | -0.57% | 1,367,000 |
| 2026-04-21 | 21.63 | 21.63 | 20.85 | 20.98 | -3.01% | 1,284,100 |
| 2026-04-20 | 22.26 | 22.39 | 21.61 | 21.63 | -3.22% | 1,010,000 |
| 2026-04-17 | 21.86 | 22.52 | 21.86 | 22.35 | +1.92% | 990,800 |
| 2026-04-16 | 21.59 | 22.02 | 21.56 | 21.93 | +1.34% | 1,157,700 |
| 2026-04-15 | 21.68 | 21.76 | 21.44 | 21.64 | -0.41% | 1,085,800 |
| 2026-04-14 | 21.75 | 21.90 | 21.63 | 21.73 | -0.46% | 684,100 |
| 2026-04-13 | 22.16 | 22.23 | 21.58 | 21.83 | -1.58% | 1,037,300 |
| 2026-04-10 | 22.32 | 22.50 | 22.14 | 22.18 | -0.45% | 691,300 |
| 2026-04-09 | 21.67 | 22.35 | 21.58 | 22.28 | +1.55% | 1,020,500 |
| 2026-04-08 | 21.55 | 21.98 | 21.54 | 21.94 | +3.05% | 903,900 |
| 2026-04-07 | 21.28 | 21.44 | 21.14 | 21.29 | -0.33% | 932,400 |
| 2026-04-06 | 21.07 | 21.42 | 21.01 | 21.36 | +0.90% | 951,400 |
| 2026-04-02 | 21.13 | 21.25 | 20.92 | 21.17 | -0.42% | 939,300 |
| 2026-04-01 | 21.14 | 21.40 | 21.03 | 21.26 | +0.38% | 968,500 |
| 2026-03-31 | 21.09 | 21.21 | 20.86 | 21.18 | +0.86% | 744,400 |
| 2026-03-30 | 20.97 | 21.21 | 20.86 | 21.00 | +0.53% | 853,600 |
| 2026-03-27 | 20.89 | 21.09 | 20.77 | 20.89 | -0.19% | 849,700 |
| 2026-03-26 | 21.11 | 21.32 | 20.84 | 20.93 | -0.85% | 944,900 |
| 2026-03-25 | 21.14 | 21.23 | 20.84 | 21.11 | +0.43% | 914,300 |
| 2026-03-24 | 20.78 | 21.16 | 20.76 | 21.02 | +0.53% | 891,700 |
| 2026-03-23 | 21.12 | 21.46 | 20.86 | 20.91 | +0.53% | 917,700 |
| 2026-03-20 | 21.30 | 21.46 | 20.75 | 20.80 | -0.34% | 1,711,700 |
| 2026-03-19 | 20.84 | 21.04 | 20.70 | 20.87 | -0.38% | 1,017,300 |
| 2026-03-18 | 21.12 | 21.12 | 20.84 | 20.95 | -1.41% | 967,100 |
| 2026-03-17 | 21.45 | 21.60 | 21.20 | 21.25 | -0.47% | 863,700 |
| 2026-03-16 | 21.57 | 21.68 | 21.18 | 21.35 | -0.56% | 1,127,100 |
| 2026-03-13 | 21.62 | 21.87 | 21.38 | 21.47 | +0.05% | 859,000 |
| 2026-03-12 | 21.36 | 21.90 | 21.28 | 21.46 | -0.23% | 1,508,700 |
| 2026-03-11 | 21.66 | 22.02 | 21.30 | 21.51 | -1.28% | 894,600 |
| 2026-03-10 | 22.04 | 22.17 | 21.74 | 21.79 | -1.63% | 1,044,500 |
| 2026-03-09 | 22.45 | 22.60 | 21.87 | 22.15 | -2.42% | 1,310,000 |
| 2026-03-06 | 22.79 | 22.86 | 22.25 | 22.70 | -1.22% | 941,800 |
| 2026-03-05 | 23.14 | 23.18 | 22.81 | 22.98 | -1.63% | 796,200 |
| 2026-03-04 | 23.69 | 23.71 | 23.23 | 23.36 | -1.27% | 554,700 |
| 2026-03-03 | 24.03 | 24.04 | 23.34 | 23.66 | -2.65% | 628,600 |
| 2026-03-02 | 24.52 | 24.54 | 24.08 | 24.30 | -2.04% | 859,800 |
| 2026-02-27 | 24.55 | 24.82 | 24.55 | 24.81 | +0.65% | 772,000 |
| 2026-02-26 | 24.64 | 24.80 | 24.31 | 24.65 | +0.04% | 912,600 |
| 2026-02-25 | 24.93 | 24.93 | 24.29 | 24.64 | -1.36% | 927,900 |
| 2026-02-24 | 24.67 | 25.03 | 24.67 | 24.98 | +1.26% | 595,500 |
| 2026-02-23 | 24.21 | 24.70 | 24.07 | 24.67 | +1.36% | 1,216,300 |
| 2026-02-20 | 24.16 | 24.36 | 23.91 | 24.34 | +0.58% | 689,700 |
| 2026-02-19 | 24.01 | 24.40 | 24.00 | 24.20 | +0.96% | 1,291,500 |
| 2026-02-18 | 23.59 | 24.00 | 23.50 | 23.97 | +1.44% | 920,700 |
| 2026-02-17 | 23.73 | 23.94 | 23.50 | 23.63 | -0.42% | 981,100 |
| 2026-02-13 | 23.15 | 23.80 | 23.10 | 23.73 | +1.85% | 1,165,600 |
| 2026-02-12 | 23.33 | 23.53 | 23.15 | 23.30 | +0.13% | 837,800 |
| 2026-02-11 | 23.01 | 23.38 | 22.90 | 23.27 | +0.78% | 985,100 |
| 2026-02-10 | 22.79 | 23.22 | 22.67 | 23.09 | +1.27% | 872,300 |
| 2026-02-09 | 22.83 | 22.91 | 22.40 | 22.80 | +0.13% | 1,248,700 |
| 2026-02-06 | 22.70 | 23.02 | 22.54 | 22.77 | -0.13% | 1,099,400 |
| 2026-02-05 | 23.24 | 23.53 | 22.50 | 22.80 | -4.64% | 1,785,900 |
| 2026-02-04 | 22.82 | 25.36 | 22.80 | 23.91 | +9.63% | 3,880,200 |
| 2026-02-03 | 22.92 | 23.57 | 21.73 | 21.81 | -5.63% | 3,153,700 |
| 2026-02-02 | 23.21 | 23.31 | 22.98 | 23.11 | -0.26% | 1,129,400 |
| 2026-01-30 | 22.71 | 23.19 | 22.54 | 23.17 | +2.25% | 1,077,300 |
| 2026-01-29 | 22.58 | 22.87 | 22.48 | 22.66 | +0.44% | 1,148,400 |
| 2026-01-28 | 23.22 | 23.38 | 22.48 | 22.56 | -2.84% | 2,110,600 |
| 2026-01-27 | 23.50 | 23.70 | 23.14 | 23.22 | -1.19% | 1,035,300 |
| 2026-01-26 | 24.05 | 24.16 | 23.34 | 23.50 | -2.29% | 870,700 |
| 2026-01-23 | 24.25 | 24.33 | 23.98 | 24.05 | -0.82% | 524,800 |
| 2026-01-22 | 24.26 | 24.48 | 24.14 | 24.25 | -0.12% | 609,100 |
| 2026-01-21 | 24.19 | 24.34 | 23.90 | 24.28 | +0.58% | 634,900 |
| 2026-01-20 | 23.93 | 24.20 | 23.82 | 24.14 | +0.88% | 693,800 |
| 2026-01-16 | 24.27 | 24.34 | 23.89 | 23.93 | -1.56% | 728,700 |
| 2026-01-15 | 24.33 | 24.53 | 24.18 | 24.31 | -0.08% | 1,051,100 |
| 2026-01-14 | 23.90 | 24.45 | 23.90 | 24.33 | +1.50% | 573,500 |
| 2026-01-13 | 23.76 | 24.01 | 23.68 | 23.97 | +0.97% | 523,900 |
| 2026-01-12 | 23.67 | 23.93 | 23.50 | 23.74 | +0.08% | 527,200 |
| 2026-01-09 | 23.52 | 23.77 | 23.41 | 23.72 | +0.85% | 765,300 |
| 2026-01-08 | 23.00 | 23.64 | 22.91 | 23.52 | +2.08% | 657,600 |
| 2026-01-07 | 23.09 | 23.23 | 22.91 | 23.04 | +0.22% | 715,600 |
| 2026-01-06 | 22.64 | 23.06 | 22.64 | 22.99 | +1.64% | 815,200 |
| 2026-01-05 | 22.99 | 22.99 | 22.59 | 22.62 | -1.91% | 1,139,600 |
| 2026-01-02 | 22.92 | 23.15 | 22.74 | 23.06 | +0.61% | 1,053,100 |
| 2025-12-31 | 23.14 | 23.16 | 22.89 | 22.92 | -1.21% | 548,800 |
| 2025-12-30 | 23.14 | 23.30 | 23.06 | 23.20 | -0.34% | 636,600 |
| 2025-12-29 | 23.27 | 23.38 | 23.18 | 23.28 | -0.04% | 637,500 |
| 2025-12-26 | 23.27 | 23.41 | 23.20 | 23.29 | +0.22% | 736,100 |
| 2025-12-24 | 23.15 | 23.28 | 23.06 | 23.24 | +0.39% | 545,200 |
| 2025-12-23 | 23.54 | 23.56 | 23.09 | 23.15 | -1.70% | 782,500 |
| 2025-12-22 | 23.74 | 23.90 | 23.52 | 23.55 | -1.09% | 804,400 |
| 2025-12-19 | 24.05 | 24.09 | 23.70 | 23.81 | -1.53% | 1,508,100 |
| 2025-12-18 | 24.21 | 24.32 | 24.01 | 24.18 | -0.37% | 642,800 |
| 2025-12-17 | 24.04 | 24.44 | 24.03 | 24.27 | +0.96% | 494,200 |
| 2025-12-16 | 24.39 | 24.46 | 23.89 | 24.04 | -1.11% | 691,200 |
| 2025-12-15 | 24.52 | 24.59 | 24.14 | 24.31 | -0.57% | 636,200 |
| 2025-12-12 | 24.60 | 24.64 | 24.22 | 24.45 | -0.65% | 820,600 |
| 2025-12-11 | 24.36 | 24.70 | 24.32 | 24.61 | +1.07% | 747,100 |
| 2025-12-10 | 23.98 | 24.53 | 23.93 | 24.35 | +1.93% | 1,134,200 |
| 2025-12-09 | 23.87 | 24.13 | 23.82 | 23.89 | +0.34% | 516,700 |
| 2025-12-08 | 24.01 | 24.06 | 23.69 | 23.81 | -0.83% | 810,600 |
| 2025-12-05 | 24.11 | 24.25 | 23.98 | 24.01 | -0.58% | 664,200 |
| 2025-12-04 | 24.36 | 24.52 | 24.07 | 24.15 | -1.11% | 756,900 |
| 2025-12-03 | 24.38 | 24.66 | 24.37 | 24.42 | +0.58% | 700,400 |
| 2025-12-02 | 24.58 | 24.58 | 24.18 | 24.28 | -1.34% | 784,100 |
| 2025-12-01 | 24.81 | 24.95 | 24.45 | 24.61 | -1.48% | 891,800 |
| 2025-11-28 | 24.94 | 24.99 | 24.62 | 24.98 | +0.56% | 352,900 |
| 2025-11-26 | 24.49 | 24.98 | 24.05 | 24.84 | +1.14% | 1,194,200 |
| 2025-11-25 | 24.35 | 24.76 | 24.33 | 24.56 | +1.03% | 1,151,900 |
| 2025-11-24 | 24.27 | 24.45 | 24.01 | 24.31 | +0.08% | 622,200 |
| 2025-11-21 | 23.80 | 24.48 | 23.78 | 24.29 | +2.36% | 789,000 |
| 2025-11-20 | 23.86 | 24.00 | 23.64 | 23.73 | -0.54% | 552,900 |
| 2025-11-19 | 24.03 | 24.15 | 23.81 | 23.86 | -0.58% | 595,400 |
| 2025-11-18 | 24.03 | 24.07 | 23.54 | 24.00 | -0.93% | 809,400 |
| 2025-11-17 | 24.29 | 24.56 | 24.21 | 24.23 | -0.02% | 763,600 |
| 2025-11-14 | 24.56 | 24.61 | 24.04 | 24.23 | -2.02% | 621,500 |
| 2025-11-13 | 24.69 | 25.00 | 24.64 | 24.73 | +0.00% | 740,100 |
| 2025-11-12 | 24.70 | 24.84 | 24.56 | 24.73 | +0.12% | 1,049,800 |
| 2025-11-11 | 24.80 | 24.91 | 24.67 | 24.70 | +0.00% | 563,300 |
| 2025-11-10 | 24.92 | 25.00 | 24.63 | 24.70 | -0.72% | 778,100 |
| 2025-11-07 | 24.95 | 25.18 | 24.67 | 24.88 | +0.12% | 911,900 |
| 2025-11-06 | 24.83 | 25.39 | 24.60 | 24.85 | +0.36% | 1,128,900 |
| 2025-11-05 | 24.62 | 25.03 | 24.58 | 24.76 | +0.73% | 1,009,100 |
| 2025-11-04 | 24.51 | 24.82 | 24.32 | 24.58 | +0.29% | 1,271,300 |
| 2025-11-03 | 24.21 | 24.77 | 23.89 | 24.51 | +0.29% | 1,364,700 |
| 2025-10-31 | 25.34 | 25.54 | 24.43 | 24.44 | -4.38% | 1,362,700 |
| 2025-10-30 | 25.28 | 26.25 | 25.00 | 25.56 | +2.44% | 2,249,200 |
| 2025-10-29 | 24.50 | 26.00 | 24.34 | 24.95 | +5.32% | 3,192,400 |
| 2025-10-28 | 23.53 | 23.77 | 23.27 | 23.69 | +0.13% | 1,022,900 |
| 2025-10-27 | 23.40 | 23.68 | 23.39 | 23.66 | +1.02% | 1,168,800 |
| 2025-10-24 | 23.55 | 23.58 | 23.36 | 23.42 | +0.34% | 833,500 |
| 2025-10-23 | 23.43 | 23.50 | 22.98 | 23.34 | -0.09% | 807,700 |
| 2025-10-22 | 23.60 | 23.85 | 23.34 | 23.36 | -1.02% | 1,038,200 |
| 2025-10-21 | 23.71 | 23.90 | 23.60 | 23.60 | -0.55% | 590,000 |
| 2025-10-20 | 23.67 | 23.87 | 23.54 | 23.73 | +0.42% | 579,000 |
| 2025-10-17 | 23.53 | 23.72 | 23.49 | 23.63 | +0.55% | 828,900 |
| 2025-10-16 | 23.79 | 23.99 | 23.50 | 23.50 | -1.14% | 722,200 |
| 2025-10-15 | 23.68 | 23.93 | 23.63 | 23.77 | +0.46% | 712,300 |
| 2025-10-14 | 23.43 | 23.69 | 23.26 | 23.66 | +0.98% | 775,400 |
| 2025-10-13 | 23.44 | 23.69 | 23.25 | 23.43 | +0.30% | 789,100 |
| 2025-10-10 | 24.07 | 24.07 | 23.34 | 23.36 | -2.67% | 993,900 |
| 2025-10-09 | 24.24 | 24.52 | 23.81 | 24.00 | -0.87% | 1,068,200 |
| 2025-10-08 | 24.75 | 24.88 | 24.14 | 24.21 | -2.50% | 1,335,500 |
| 2025-10-07 | 24.58 | 24.88 | 24.50 | 24.83 | +1.18% | 1,396,200 |
| 2025-10-06 | 24.56 | 24.70 | 24.42 | 24.54 | -0.53% | 1,111,000 |
| 2025-10-03 | 24.69 | 24.87 | 24.64 | 24.67 | +0.37% | 1,134,800 |
| 2025-10-02 | 24.43 | 24.69 | 24.35 | 24.58 | +0.08% | 1,093,400 |
| 2025-10-01 | 24.33 | 24.64 | 24.20 | 24.56 | +0.37% | 1,440,600 |
| 2025-09-30 | 24.11 | 24.76 | 24.03 | 24.47 | +2.69% | 2,384,900 |
| 2025-09-29 | 23.42 | 23.86 | 23.27 | 23.83 | +2.19% | 1,560,200 |
| 2025-09-26 | 22.96 | 23.38 | 22.80 | 23.32 | +1.70% | 931,800 |
| 2025-09-25 | 23.09 | 23.20 | 22.80 | 22.93 | -0.61% | 1,050,800 |
| 2025-09-24 | 23.00 | 23.12 | 22.76 | 23.07 | +0.22% | 1,652,300 |
| 2025-09-23 | 23.58 | 23.66 | 22.91 | 23.02 | -2.13% | 9,689,500 |
| 2025-09-22 | 23.61 | 24.04 | 23.44 | 23.52 | +3.20% | 3,742,900 |
| 2025-09-19 | 23.19 | 23.19 | 22.76 | 22.79 | -1.38% | 1,546,200 |
| 2025-09-18 | 22.84 | 23.22 | 22.84 | 23.11 | +0.70% | 702,700 |
| 2025-09-17 | 23.02 | 23.45 | 22.90 | 22.95 | -0.48% | 547,900 |
| 2025-09-16 | 22.67 | 23.06 | 22.64 | 23.06 | +1.90% | 961,900 |
| 2025-09-15 | 23.11 | 23.18 | 22.61 | 22.63 | -1.74% | 715,500 |
| 2025-09-12 | 23.27 | 23.27 | 23.01 | 23.03 | -1.29% | 970,200 |
| 2025-09-11 | 22.75 | 23.34 | 22.75 | 23.33 | +2.28% | 714,900 |
| 2025-09-10 | 22.84 | 22.92 | 22.49 | 22.81 | -1.13% | 776,800 |
| 2025-09-09 | 22.97 | 23.29 | 22.82 | 23.07 | +0.48% | 604,200 |
| 2025-09-08 | 23.68 | 23.74 | 22.85 | 22.96 | -3.49% | 1,042,800 |
| 2025-09-05 | 23.57 | 23.98 | 23.53 | 23.79 | +0.93% | 1,087,500 |
| 2025-09-04 | 23.55 | 23.73 | 23.40 | 23.57 | +0.38% | 1,158,200 |
| 2025-09-03 | 23.17 | 23.56 | 23.17 | 23.48 | +0.99% | 1,364,900 |
| 2025-09-02 | 22.97 | 23.34 | 22.85 | 23.25 | +0.17% | 891,200 |
| 2025-08-29 | 23.12 | 23.29 | 23.08 | 23.21 | +0.56% | 620,800 |
| 2025-08-28 | 23.21 | 23.42 | 22.94 | 23.08 | +0.61% | 1,080,900 |
| 2025-08-27 | 22.77 | 23.01 | 22.74 | 22.94 | +0.53% | 816,600 |
| 2025-08-26 | 23.15 | 23.26 | 22.80 | 22.82 | -1.81% | 1,123,400 |
| 2025-08-25 | 23.96 | 24.22 | 23.20 | 23.24 | -0.68% | 933,200 |
| 2025-08-22 | 23.23 | 23.54 | 23.14 | 23.40 | +1.39% | 657,700 |
| 2025-08-21 | 23.10 | 23.19 | 22.93 | 23.08 | -0.13% | 873,500 |
| 2025-08-20 | 23.16 | 23.30 | 22.99 | 23.11 | -0.09% | 779,900 |
| 2025-08-19 | 22.62 | 23.14 | 22.54 | 23.13 | +2.62% | 699,300 |
| 2025-08-18 | 22.68 | 22.80 | 22.53 | 22.54 | -0.18% | 714,800 |
| 2025-08-15 | 23.08 | 23.08 | 22.57 | 22.58 | -2.42% | 878,200 |
| 2025-08-14 | 23.06 | 23.18 | 22.83 | 23.14 | -0.47% | 905,400 |
| 2025-08-13 | 22.67 | 23.29 | 22.58 | 23.25 | +2.56% | 759,300 |
| 2025-08-12 | 22.56 | 22.70 | 22.47 | 22.67 | +0.58% | 709,900 |
| 2025-08-11 | 22.94 | 23.00 | 22.45 | 22.54 | -1.36% | 708,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+5.78%). Worst month: Mar (-4.67%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Reynolds Consumer Products Inc's (REYN) latest close?
26.52 on 2026-08-07, from the Closelook data lake's daily price record.
What is REYN's 52-week high and low?
27.32 high and 20.44 low over the trailing 52 weeks, as of 2026-08-07.
What is Reynolds Consumer Products Inc's strongest and weakest month historically?
Historically, REYN's strongest calendar month has been Jun (average +5.78%) and its weakest Mar (average -4.67%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.