Get the Stockscreener App
23.40
1.39%
0.32
Reynolds Consumer Products Inc Stock (REYN) Price History
The historical daily chart and data for Reynolds Consumer Products Inc stock (REYN), show that the latest closing stock price as of August 22, 2025, is $23.40.
- Reynolds Consumer Products Inc all-time high stock price is $36.00, occurred on June 05, 2020.
- The lowest Reynolds Consumer Products Inc stock price recorded was $20.91 on June 18, 2025. Since then, Reynolds Consumer Products Inc's stock price has risen over 11.91% to $23.40 now.
- The 52-week high stock price for REYN is $32.65, representing a 39.53% increase from the current share price, occurred on September 06, 2024.
- The 52-week low stock price for REYN is $20.91, indicating a -10.64% decrease from the current share price, occurred on June 18, 2025.
- The closing price of Reynolds Consumer Products Inc (REYN) stock in the beginning of 2024 was $31.43. The stock closed the year at $29.98, a loss of over -4.61% for the year.
The table below shows more information about REYN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $23.54 | $23.14 | $0.395 | 649,746.0 | +1.39% |
| Aug 21, 2025 | $23.19 | $22.93 | $0.26 | 873,476.0 | -0.13% |
| Aug 20, 2025 | $23.30 | $22.99 | $0.31 | 779,862.0 | -0.09% |
| Aug 19, 2025 | $23.14 | $22.54 | $0.605 | 699,218.0 | +2.62% |
| Aug 18, 2025 | $22.80 | $22.53 | $0.265 | 713,038.0 | -0.18% |
| Aug 15, 2025 | $23.08 | $22.57 | $0.51 | 878,236.0 | -2.42% |
| Aug 14, 2025 | $23.18 | $22.83 | $0.35 | 884,879.0 | -0.47% |
| Aug 13, 2025 | $23.29 | $22.58 | $0.71 | 739,150.0 | +2.56% |
| Aug 12, 2025 | $22.70 | $22.47 | $0.2353 | 621,380.0 | +0.58% |
| Aug 11, 2025 | $23.00 | $22.45 | $0.545 | 708,821.0 | -1.36% |
| Aug 08, 2025 | $22.88 | $22.41 | $0.47 | 826,241.0 | +1.51% |
| Aug 07, 2025 | $22.68 | $22.38 | $0.2999 | 982,596.0 | +0.09% |
| Aug 06, 2025 | $22.59 | $22.07 | $0.525 | 1,081,644.0 | +1.44% |
| Aug 05, 2025 | $22.25 | $21.87 | $0.38 | 1,037,713.0 | +0.96% |
| Aug 04, 2025 | $22.13 | $21.88 | $0.25 | 948,352.0 | -0.36% |
| Aug 01, 2025 | $22.63 | $21.94 | $0.69 | 1,278,183.0 | -2.00% |
| Jul 31, 2025 | $22.99 | $22.27 | $0.72 | 1,448,924.0 | -0.75% |
| Jul 30, 2025 | $23.18 | $21.76 | $1.42 | 2,470,702.0 | +5.10% |
| Jul 29, 2025 | $21.84 | $21.38 | $0.46 | 3,509,241.0 | -0.87% |
| Jul 28, 2025 | $22.15 | $21.74 | $0.41 | 1,075,485.0 | -1.85% |
| Jul 25, 2025 | $22.24 | $21.89 | $0.35 | 991,759.0 | -0.05% |
| Jul 24, 2025 | $22.39 | $21.98 | $0.415 | 1,191,160.0 | -0.58% |
Reynolds Consumer Products Inc Stock (REYN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Reynolds Consumer Products Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of REYN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Reynolds Consumer Products Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Reynolds Consumer Products Inc Stock (REYN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $23.54 | $21.87 | $1.67 | 14,352,281.0 | +4.05% |
| Jul, 2025 | $23.18 | $21.34 | $1.84 | 28,561,312.0 | +5.00% |
| Jun, 2025 | $22.32 | $20.91 | $1.41 | 34,755,827.0 | -2.99% |
| May, 2025 | $23.75 | $21.63 | $2.12 | 16,936,733.0 | -4.00% |
| Apr, 2025 | $24.42 | $21.90 | $2.52 | 17,494,406.0 | -3.60% |
| Mar, 2025 | $25.26 | $23.13 | $2.13 | 14,403,703.0 | -2.53% |
| Feb, 2025 | $28.22 | $23.61 | $4.61 | 15,173,451.0 | -11.34% |
| Jan, 2025 | $28.12 | $25.88 | $2.24 | 9,123,576.0 | +2.30% |
Reynolds Consumer Products Inc Stock (REYN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.66 | $26.71 | $1.95 | 9,807,992.0 | -3.32% |
| Nov, 2024 | $28.20 | $26.76 | $1.44 | 12,711,433.0 | +2.75% |
| Oct, 2024 | $31.26 | $26.93 | $4.33 | 10,491,074.0 | -13.34% |
| Sep, 2024 | $32.65 | $30.52 | $2.13 | 19,456,797.0 | -1.27% |
| Aug, 2024 | $31.82 | $27.70 | $4.12 | 11,100,787.0 | +13.23% |
| Jul, 2024 | $28.23 | $26.52 | $1.71 | 8,951,771.0 | -0.57% |
| Jun, 2024 | $28.94 | $27.68 | $1.26 | 9,519,031.0 | -1.62% |
| May, 2024 | $29.45 | $27.38 | $2.07 | 9,875,691.0 | -0.66% |
| Apr, 2024 | $29.00 | $27.85 | $1.15 | 9,882,237.0 | +0.25% |
| Mar, 2024 | $29.65 | $27.99 | $1.66 | 17,321,690.0 | -3.19% |
| Feb, 2024 | $29.85 | $27.06 | $2.79 | 13,935,083.0 | +8.58% |
| Jan, 2024 | $27.66 | $26.50 | $1.16 | 6,539,122.0 | +1.23% |
Reynolds Consumer Products Inc Stock (REYN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.33 | $26.16 | $1.17 | 6,350,701.0 | +2.29% |
| Nov, 2023 | $27.37 | $25.08 | $2.29 | 5,781,290.0 | +3.19% |
| Oct, 2023 | $26.08 | $24.80 | $1.28 | 6,998,939.0 | -0.78% |
| Sep, 2023 | $27.36 | $25.53 | $1.83 | 5,225,757.0 | -6.08% |
| Aug, 2023 | $30.54 | $27.23 | $3.31 | 6,324,764.0 | -1.41% |
| Jul, 2023 | $28.45 | $27.00 | $1.45 | 6,866,322.0 | -2.02% |
| Jun, 2023 | $28.46 | $27.25 | $1.21 | 5,490,643.0 | +2.95% |
| May, 2023 | $29.38 | $26.59 | $2.79 | 8,208,493.0 | -2.10% |
| Apr, 2023 | $28.33 | $27.04 | $1.29 | 4,822,351.0 | +1.93% |
| Mar, 2023 | $27.78 | $26.00 | $1.78 | 9,221,634.0 | +0.22% |
| Feb, 2023 | $30.02 | $26.31 | $3.71 | 7,130,778.0 | -7.83% |
| Jan, 2023 | $30.65 | $28.54 | $2.11 | 5,778,359.0 | -0.70% |
2.08%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):