NasdaqGS - Nasdaq Real Time Price
USD
Reynolds Consumer Products Inc. (REYN)
23.63
+0.03
(+0.13%)
At close: October 30 at 4:00:00 PM EDT
23.85
+0.22
(+0.93%)
After hours: October 30 at 7:15:18 PM EDT
Trade REYN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.99
24.23
23.59
23.63
23.63
934,700
Oct 29, 2026
23.32
23.62
23.20
23.60
23.60
1,124,200
Oct 28, 2026
22.93
23.13
22.72
23.05
23.05
884,800
Oct 27, 2026
22.98
23.13
22.68
22.98
22.98
1,111,600
Oct 26, 2026
23.00
23.21
22.80
23.01
23.01
835,500
Oct 23, 2026
23.55
23.66
22.96
23.02
23.02
976,100
Oct 22, 2026
22.80
23.66
22.77
23.61
23.61
1,080,600
Oct 21, 2026
22.97
22.97
22.53
22.64
22.64
914,700
Oct 20, 2026
22.66
22.99
22.66
22.96
22.96
1,043,500
Oct 19, 2026
22.72
22.73
22.35
22.60
22.60
1,007,500
Oct 16, 2026
22.70
22.92
22.53
22.82
22.82
1,314,600
Oct 15, 2026
22.79
23.16
22.53
22.66
22.66
1,297,600
Oct 14, 2026
22.14
22.57
22.13
22.53
22.53
1,023,200
Oct 13, 2026
22.29
22.31
21.68
22.08
22.08
1,107,300
Oct 12, 2026
21.95
22.10
21.89
22.02
22.02
1,169,600
Oct 9, 2026
21.87
22.08
21.73
22.01
22.01
966,200
Oct 8, 2026
21.90
22.10
21.72
21.98
21.98
1,652,100
Oct 7, 2026
22.29
22.39
21.89
21.92
21.92
985,300
Oct 6, 2026
22.39
22.56
22.22
22.32
22.32
920,100
Oct 5, 2026
22.35
22.40
22.03
22.23
22.23
1,249,300
Oct 2, 2026
22.17
22.41
21.84
22.32
22.32
1,690,100
Oct 1, 2026
21.50
21.96
21.40
21.94
21.94
1,400,800
Sep 30, 2026
22.14
22.15
21.59
21.62
21.62
1,266,300
Sep 29, 2026
21.94
22.27
21.87
22.07
22.07
1,184,600
Sep 28, 2026
21.59
22.20
21.42
22.08
22.08
2,170,400
Sep 25, 2026
21.68
21.73
21.42
21.67
21.67
1,357,800
Sep 24, 2026
21.97
22.14
21.57
21.59
21.59
1,268,500
Sep 23, 2026
22.12
22.80
21.86
21.94
21.94
1,408,700
Sep 22, 2026
22.44
22.58
22.15
22.17
22.17
1,367,700
Sep 21, 2026
22.12
22.25
21.88
22.09
22.09
1,434,900
Sep 18, 2026
22.61
22.62
22.06
22.12
22.12
1,771,800
Sep 17, 2026
22.49
22.75
22.36
22.69
22.69
1,397,100
Sep 16, 2026
22.00
22.46
22.00
22.43
22.43
1,641,400
Sep 15, 2026
21.76
22.00
21.58
21.94
21.94
1,434,500
Sep 14, 2026
21.85
22.14
21.78
21.83
21.83
1,411,900
Sep 11, 2026
21.79
21.80
21.26
21.75
21.75
1,581,100
Sep 10, 2026
21.69
21.81
21.51
21.57
21.57
1,852,300
Sep 9, 2026
21.68
21.99
21.53
21.55
21.55
1,852,100
Sep 8, 2026
21.70
22.05
21.56
21.87
21.87
2,057,100
Sep 4, 2026
21.78
22.10
21.74
21.85
21.85
2,358,700
Sep 3, 2026
22.53
22.61
21.76
21.83
21.83
2,379,100
Sep 2, 2026
22.77
22.86
22.50
22.53
22.53
1,821,600
Sep 1, 2026
23.15
23.25
22.61
22.68
22.68
2,123,600
Aug 31, 2026
23.91
24.33
22.98
23.15
23.15
1,579,500
Aug 28, 2026
24.20
24.40
23.73
24.05
24.05
1,667,700
Aug 27, 2026
24.31
24.56
24.09
24.20
24.20
895,700
Aug 26, 2026
24.64
24.83
24.42
24.61
24.61
1,417,100
Aug 25, 2026
25.25
25.28
24.40
24.56
24.56
1,502,400
Aug 24, 2026
25.47
25.85
25.27
25.29
25.29
931,000
Aug 21, 2026
25.55
25.65
25.33
25.47
25.47
1,061,500
Aug 20, 2026
25.76
25.92
25.43
25.50
25.50
1,030,000
Aug 19, 2026
25.98
26.36
25.95
26.08
26.08
1,076,700
Aug 18, 2026
26.08
26.29
25.72
25.76
25.76
1,846,000
Aug 17, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
25.78
26.13
25.55
25.91
25.91
1,402,900
Aug 14, 2026
26.27
26.42
26.12
26.25
26.02
843,200
Aug 13, 2026
26.46
26.58
26.21
26.31
26.08
1,002,200
Aug 12, 2026
26.05
26.35
25.93
26.23
26.00
1,184,900
Aug 11, 2026
25.96
26.25
25.92
26.13
25.90
1,026,800
Aug 10, 2026
26.28
26.49
25.76
26.13
25.90
1,292,200
Aug 7, 2026
26.38
26.66
26.21
26.52
26.29
937,100
Aug 6, 2026
26.76
26.94
26.19
26.29
26.06
1,618,200
Aug 5, 2026
26.31
26.87
26.17
26.76
26.53
1,127,300
Aug 4, 2026
25.30
26.33
25.22
26.31
26.08
1,211,700
Aug 3, 2026
25.14
25.60
24.99
25.23
25.01
1,261,400
Jul 31, 2026
25.14
25.42
24.90
24.94
24.72
1,091,900
Jul 30, 2026
25.64
25.94
25.12
25.26
25.04
1,566,200
Jul 29, 2026
24.72
26.06
24.62
25.70
25.47
1,718,200
Jul 28, 2026
25.96
26.48
25.61
25.81
25.58
1,689,900
Jul 27, 2026
25.71
25.89
25.44
25.50
25.28
989,600
Jul 24, 2026
25.33
25.77
25.22
25.61
25.39
1,384,800
Jul 23, 2026
25.66
25.77
25.13
25.21
24.99
1,077,600
Jul 22, 2026
25.99
26.14
25.85
25.98
25.75
767,200
Jul 21, 2026
25.91
26.05
25.60
25.83
25.60
864,400
Jul 20, 2026
26.26
26.45
26.00
26.06
25.83
876,900
Jul 17, 2026
26.70
26.83
26.13
26.24
26.01
861,300
Jul 16, 2026
26.20
26.77
26.20
26.50
26.27
1,220,100
Jul 15, 2026
26.12
26.56
26.07
26.20
25.97
1,161,600
Jul 14, 2026
26.32
26.42
25.83
26.20
25.97
922,100
Jul 13, 2026
26.39
26.84
26.14
26.30
26.07
846,300
Jul 10, 2026
26.26
26.77
26.10
26.27
26.04
1,021,200
Jul 9, 2026
25.69
26.29
25.45
26.03
25.80
1,221,900
Jul 8, 2026
26.13
26.17
25.31
25.69
25.46
1,314,600
Jul 7, 2026
26.77
26.88
26.08
26.20
25.97
1,541,200
Jul 6, 2026
27.23
27.27
26.24
26.46
26.23
1,279,900
Jul 2, 2026
27.28
27.32
26.88
27.18
26.94
1,424,100
Jul 1, 2026
26.85
27.25
26.85
27.13
26.89
1,312,000
Jun 30, 2026
26.97
27.01
26.49
26.85
26.61
1,632,700
Jun 29, 2026
26.70
27.13
26.51
27.12
26.88
1,861,000
Jun 26, 2026
26.31
26.92
26.24
26.82
26.59
1,980,400
Jun 25, 2026
25.82
26.43
25.78
26.31
26.08
1,911,300
Jun 24, 2026
24.67
25.85
24.67
25.73
25.50
1,706,800
Jun 23, 2026
24.00
24.76
23.87
24.49
24.28
1,262,800
Jun 22, 2026
23.73
24.25
23.67
23.81
23.60
1,498,600
Jun 18, 2026
23.39
23.92
23.31
23.87
23.66
1,512,100
Jun 17, 2026
23.54
23.78
23.14
23.33
23.13
1,172,200
Jun 16, 2026
23.52
23.91
23.47
23.62
23.41
954,900
Jun 15, 2026
23.51
23.76
23.33
23.43
23.22
770,100
Jun 12, 2026
23.52
23.70
23.46
23.53
23.32
725,300
Jun 11, 2026
23.41
23.71
23.19
23.42
23.21
877,400
Jun 10, 2026
23.12
23.50
23.08
23.45
23.24
1,079,100
Jun 9, 2026
22.60
23.07
22.50
23.03
22.83
1,084,100
Jun 8, 2026
22.29
22.69
22.19
22.45
22.25
976,100
Jun 5, 2026
21.79
22.61
21.79
22.46
22.26
916,200
Jun 4, 2026
21.82
21.95
21.42
21.68
21.49
940,500
Jun 3, 2026
21.57
21.79
21.45
21.54
21.35
1,018,800
Jun 2, 2026
21.39
21.63
21.29
21.57
21.38
864,900
Jun 1, 2026
21.50
21.50
21.00
21.36
21.17
1,021,900
May 29, 2026
21.99
21.99
21.58
21.67
21.48
1,215,500
May 28, 2026
22.01
22.18
21.84
22.10
21.91
1,115,900
May 27, 2026
21.90
22.36
21.90
22.05
21.86
926,000
May 26, 2026
21.77
21.92
21.68
21.81
21.62
1,044,500
May 22, 2026
21.66
21.86
21.57
21.79
21.60
1,115,200
May 21, 2026
21.63
21.74
21.18
21.62
21.43
1,004,100
May 20, 2026
21.26
21.77
21.07
21.74
21.55
1,098,500
May 19, 2026
21.50
21.56
21.25
21.30
21.11
939,300
May 18, 2026
21.16
21.70
21.16
21.52
21.33
1,056,700
May 15, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
21.53
21.59
21.13
21.15
20.96
1,032,300
May 14, 2026
21.80
21.97
21.50
21.66
21.24
1,009,200
May 13, 2026
21.59
21.74
21.48
21.56
21.14
1,281,000
May 12, 2026
21.67
21.81
21.30
21.59
21.17
1,273,600
May 11, 2026
21.88
21.88
21.54
21.60
21.18
1,223,700
May 8, 2026
21.98
22.01
21.71
21.88
21.46
1,117,100
May 7, 2026
22.00
22.14
21.75
21.92
21.50
1,662,200
May 6, 2026
22.50
22.50
21.36
21.91
21.49
3,226,500
May 5, 2026
20.72
21.41
20.72
21.29
20.88
2,221,500
May 4, 2026
20.68
20.97
20.56
20.70
20.30
1,273,600
May 1, 2026
21.00
21.05
20.67
20.77
20.37
1,001,800
Apr 30, 2026
20.65
21.00
20.53
20.97
20.57
1,230,000
Apr 29, 2026
20.86
20.97
20.44
20.56
20.16
1,186,400
Apr 28, 2026
20.98
21.19
20.70
20.93
20.53
1,230,200
Apr 27, 2026
21.06
21.24
20.77
20.84
20.44
1,452,800
Apr 24, 2026
20.85
21.19
20.70
21.06
20.65
1,196,400
Apr 23, 2026
20.98
21.10
20.82
20.88
20.48
1,664,100
Apr 22, 2026
21.09
21.13
20.70
20.86
20.46
1,367,000
Apr 21, 2026
21.63
21.63
20.85
20.98
20.58
1,284,100
Apr 20, 2026
22.26
22.39
21.61
21.63
21.21
1,010,000
Apr 17, 2026
21.86
22.52
21.86
22.35
21.92
990,800
Apr 16, 2026
21.59
22.01
21.56
21.93
21.51
1,157,700
Apr 15, 2026
21.68
21.76
21.44
21.64
21.22
1,085,800
Apr 14, 2026
21.75
21.90
21.63
21.73
21.31
684,100
Apr 13, 2026
22.16
22.23
21.58
21.83
21.41
1,037,300
Apr 10, 2026
22.32
22.50
22.14
22.18
21.75
691,300
Apr 9, 2026
21.67
22.35
21.58
22.28
21.85
1,020,500
Apr 8, 2026
21.55
21.98
21.53
21.94
21.52
903,900
Apr 7, 2026
21.28
21.44
21.14
21.29
20.88
932,400
Apr 6, 2026
21.07
21.42
21.01
21.36
20.95
951,400
Apr 2, 2026
21.13
21.25
20.92
21.17
20.76
939,300
Apr 1, 2026
21.14
21.40
21.03
21.26
20.85
968,500
Mar 31, 2026
21.09
21.21
20.86
21.18
20.77
744,400
Mar 30, 2026
20.97
21.21
20.86
21.00
20.59
853,600
Mar 27, 2026
20.89
21.09
20.77
20.89
20.49
849,700
Mar 26, 2026
21.11
21.32
20.84
20.93
20.53
944,900
Mar 25, 2026
21.14
21.23
20.83
21.11
20.70
914,300
Mar 24, 2026
20.78
21.16
20.76
21.02
20.61
891,700
Mar 23, 2026
21.12
21.46
20.86
20.91
20.51
917,700
Mar 20, 2026
21.30
21.46
20.75
20.80
20.40
1,711,700
Mar 19, 2026
20.84
21.04
20.69
20.87
20.47
1,017,300
Mar 18, 2026
21.12
21.12
20.84
20.95
20.55
967,100
Mar 17, 2026
21.45
21.60
21.20
21.25
20.84
863,700
Mar 16, 2026
21.57
21.68
21.18
21.35
20.94
1,127,100
Mar 13, 2026
21.62
21.87
21.38
21.47
21.06
859,000
Mar 12, 2026
21.36
21.90
21.28
21.46
21.05
1,508,700
Mar 11, 2026
21.66
22.02
21.30
21.51
21.10
894,600
Mar 10, 2026
22.04
22.17
21.74
21.79
21.37
1,044,500
Mar 9, 2026
22.45
22.60
21.87
22.15
21.72
1,310,000
Mar 6, 2026
22.79
22.86
22.25
22.70
22.26
941,800
Mar 5, 2026
23.14
23.18
22.81
22.98
22.54
796,200
Mar 4, 2026
23.69
23.71
23.23
23.36
22.91
554,700
Mar 3, 2026
24.03
24.03
23.33
23.66
23.20
628,600
Mar 2, 2026
24.52
24.54
24.08
24.31
23.84
859,800
Feb 27, 2026
24.55
24.82
24.55
24.81
24.33
772,000
Feb 26, 2026
24.64
24.80
24.31
24.65
24.17
912,600
Feb 25, 2026
24.93
24.93
24.28
24.64
24.16
927,900
Feb 24, 2026
24.67
25.03
24.67
24.98
24.50
595,500
Feb 23, 2026
24.21
24.70
24.07
24.67
24.19
1,216,300
Feb 20, 2026
24.16
24.36
23.91
24.34
23.87
689,700
Feb 19, 2026
24.01
24.40
24.00
24.20
23.73
1,291,500
Feb 18, 2026
23.59
24.00
23.50
23.97
23.51
920,700
Feb 17, 2026
23.73
23.94
23.50
23.63
23.17
981,100
Feb 13, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
23.15
23.80
23.10
23.73
23.27
1,165,600
Feb 12, 2026
23.33
23.53
23.15
23.30
22.62
837,800
Feb 11, 2026
23.01
23.38
22.90
23.27
22.60
985,100
Feb 10, 2026
22.79
23.22
22.67
23.09
22.42
872,300
Feb 9, 2026
22.83
22.91
22.40
22.80
22.14
1,248,700
Feb 6, 2026
22.70
23.02
22.53
22.77
22.11
1,099,400
Feb 5, 2026
23.24
23.53
22.50
22.80
22.14
1,785,900
Feb 4, 2026
22.82
25.36
22.80
23.91
23.22
3,880,200
Feb 3, 2026
22.92
23.57
21.74
21.81
21.18
3,153,700
Feb 2, 2026
23.21
23.31
22.98
23.11
22.44
1,129,400
Jan 30, 2026
22.71
23.19
22.54
23.17
22.50
1,077,300
Jan 29, 2026
22.58
22.87
22.48
22.66
22.00
1,148,400
Jan 28, 2026
23.22
23.38
22.48
22.56
21.91
2,110,600
Jan 27, 2026
23.50
23.70
23.14
23.22
22.55
1,035,300
Jan 26, 2026
24.05
24.16
23.34
23.50
22.82
870,700
Jan 23, 2026
24.25
24.33
23.98
24.05
23.35
524,800
Jan 22, 2026
24.26
24.48
24.14
24.25
23.55
609,100
Jan 21, 2026
24.19
24.34
23.90
24.28
23.58
634,900
Jan 20, 2026
23.93
24.20
23.82
24.14
23.44
693,800
Jan 16, 2026
24.27
24.34
23.89
23.93
23.24
728,700
Jan 15, 2026
24.33
24.53
24.18
24.31
23.61
1,051,100
Jan 14, 2026
23.90
24.45
23.90
24.33
23.63
573,500
Jan 13, 2026
23.76
24.01
23.68
23.97
23.28
523,900
Jan 12, 2026
23.67
23.93
23.50
23.74
23.05
527,200
Jan 9, 2026
23.52
23.77
23.41
23.72
23.03
765,300
Jan 8, 2026
23.00
23.64
22.91
23.52
22.84
657,600
Jan 7, 2026
23.09
23.23
22.91
23.04
22.37
715,600
Jan 6, 2026
22.64
23.06
22.64
22.99
22.32
815,200
Jan 5, 2026
22.99
22.99
22.59
22.62
21.96
1,139,600
Jan 2, 2026
22.92
23.15
22.74
23.06
22.39
1,053,100
Dec 31, 2025
23.14
23.16
22.89
22.92
22.26
548,800
Dec 30, 2025
23.14
23.30
23.06
23.20
22.53
636,600
Dec 29, 2025
23.27
23.38
23.18
23.28
22.61
637,500
Dec 26, 2025
23.27
23.41
23.20
23.29
22.62
736,100
Dec 24, 2025
23.15
23.28
23.06
23.24
22.57
545,200
Dec 23, 2025
23.54
23.56
23.08
23.15
22.48
782,500
Dec 22, 2025
23.74
23.90
23.52
23.55
22.87
804,400
Dec 19, 2025
24.05
24.09
23.70
23.81
23.12
1,508,100
Dec 18, 2025
24.21
24.32
24.01
24.18
23.48
642,800
Dec 17, 2025
24.04
24.44
24.03
24.27
23.57
494,200
Dec 16, 2025
24.39
24.46
23.89
24.04
23.34
691,200
Dec 15, 2025
24.52
24.59
24.14
24.31
23.61
636,200
Dec 12, 2025
24.60
24.64
24.22
24.45
23.74
820,600
Dec 11, 2025
24.36
24.70
24.32
24.61
23.90
747,100
Dec 10, 2025
23.98
24.53
23.93
24.35
23.64
1,134,200
Dec 9, 2025
23.87
24.13
23.82
23.89
23.20
516,700
Dec 8, 2025
24.01
24.06
23.69
23.81
23.12
810,600
Dec 5, 2025
24.11
24.25
23.98
24.01
23.31
664,200
Dec 4, 2025
24.36
24.52
24.07
24.15
23.45
756,900
Dec 3, 2025
24.38
24.67
24.37
24.42
23.71
700,400
Dec 2, 2025
24.58
24.58
24.17
24.28
23.58
784,100
Dec 1, 2025
24.81
24.95
24.45
24.61
23.90
891,800
Nov 28, 2025
24.94
24.99
24.62
24.98
24.26
352,900
Nov 26, 2025
24.49
24.98
24.05
24.84
24.12
1,194,200
Nov 25, 2025
24.35
24.76
24.33
24.56
23.85
1,151,900
Nov 24, 2025
24.27
24.45
24.01
24.31
23.61
622,200
Nov 21, 2025
23.80
24.48
23.78
24.29
23.59
789,000
Nov 20, 2025
23.86
24.00
23.64
23.73
23.04
552,900
Nov 19, 2025
24.03
24.15
23.81
23.86
23.17
595,400
Nov 18, 2025
24.03
24.07
23.54
24.00
23.30
809,400
Nov 17, 2025
24.29
24.56
24.21
24.23
23.52
763,600
Nov 14, 2025
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
24.56
24.61
24.04
24.23
23.53
621,500
Nov 13, 2025
24.69
25.00
24.64
24.73
23.79
740,100
Nov 12, 2025
24.70
24.84
24.56
24.73
23.79
1,049,800
Nov 11, 2025
24.80
24.92
24.67
24.70
23.76
563,300
Nov 10, 2025
24.92
25.00
24.63
24.70
23.76
778,100
Nov 7, 2025
24.95
25.18
24.67
24.88
23.93
911,900
Nov 6, 2025
24.83
25.39
24.60
24.85
23.91
1,128,900
Nov 5, 2025
24.62
25.03
24.58
24.76
23.82
1,009,100
Nov 4, 2025
24.51
24.82
24.32
24.58
23.65
1,271,300
Nov 3, 2025
24.21
24.77
23.89
24.51
23.58
1,364,700
Oct 31, 2025
25.34
25.54
24.43
24.44
23.51
1,362,700
