Frankfurt - Delayed Quote EUR

Reynolds Consumer Products Inc. (3ZT.F)

17.90
0.00
(0.00%)
At close: 3:29:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202518.4018.4017.9017.9017.90-
Jun 6, 202518.2018.2017.9017.9017.90-
Jun 5, 202518.7018.9018.7018.9018.90-
Jun 4, 202518.6019.0018.6019.0019.00-
Jun 3, 202518.5018.8018.4018.8018.80-
Jun 2, 202518.9019.1018.8019.1019.10-
May 30, 202519.0019.1018.5018.5018.50-
May 29, 202519.2019.2018.3018.3018.30-
May 28, 202519.1019.1018.6018.6018.60-
May 27, 202519.0019.1018.8018.8018.80-
May 26, 202518.8018.9018.8018.9018.90-
May 23, 202518.9019.2018.9019.2019.20-
May 22, 202519.3019.3018.7018.7018.70-
May 21, 202519.6019.8019.3019.3019.30-
May 20, 202519.8019.8019.3019.3019.30-
May 19, 202519.8019.8019.1019.1019.10-
May 16, 2025 0.20127301 Dividend
May 16, 202519.8020.0019.8019.9019.90-
May 15, 202519.4019.5018.9018.9018.67-
May 14, 202520.2020.2019.3019.3019.07-
May 13, 202520.4020.4019.6019.6019.36-
May 12, 202520.2020.6019.6019.6019.36-
May 9, 202520.0020.0019.2019.2018.97-
May 8, 202519.8019.8019.8019.8019.56-
May 7, 202519.6019.6019.4019.4019.16-
May 6, 202520.0020.0019.8019.8019.56-
May 5, 202519.8019.8019.8019.8019.56-
May 2, 202519.5019.6019.4019.6019.36-
Apr 30, 202520.2020.2020.0020.0019.76-
Apr 29, 202520.0020.0019.8019.8019.56-
Apr 28, 202519.8019.8019.8019.8019.56-
Apr 25, 202520.0020.0020.0020.0019.76-
Apr 24, 202520.2020.2020.0020.2019.95-
Apr 23, 202520.8021.0020.8021.0020.74-
Apr 22, 202520.0020.2020.0020.2019.95-
Apr 17, 202519.8019.8019.8019.8019.56-
Apr 16, 202520.0020.0020.0020.0019.76-
Apr 15, 202520.6020.6020.6020.6020.35-
Apr 14, 202520.4020.6019.8019.8019.56-
Apr 11, 202520.2020.2019.8019.8019.56-
Apr 10, 202520.6020.6020.0020.0019.76-
Apr 9, 202519.3019.8019.3019.4019.16-
Apr 8, 202520.8021.2020.8021.2020.94-
Apr 7, 202520.2020.6020.2020.6020.35-
Apr 4, 202521.2021.2020.8020.8020.55-
Apr 3, 202520.6020.8020.6020.8020.55-
Apr 2, 202521.4021.4021.2021.2020.94-
Apr 1, 202521.4021.4021.4021.4021.14-
Mar 31, 202521.2021.4021.2021.2020.94-
Mar 28, 202521.0021.6021.0021.6021.34-
Mar 27, 202520.8021.4020.8021.4021.14-
Mar 26, 202520.6021.2020.6021.2020.94-
Mar 25, 202520.8021.0020.8021.0020.74-
Mar 24, 202521.2021.4021.2021.4021.14-
Mar 21, 202520.8021.2020.8021.2020.94-
Mar 20, 202521.2021.8021.2021.8021.53-
Mar 19, 202520.8021.2020.8021.2020.94-
Mar 18, 202520.8021.2020.8021.2020.94-
Mar 17, 202520.6021.4020.6021.4021.14-
Mar 14, 202520.8021.0020.8021.0020.74-
Mar 13, 202520.6021.2020.6021.2020.94-
Mar 12, 202521.4021.4021.4021.4021.14-
Mar 11, 202521.8022.0021.8022.0021.73-
Mar 10, 202521.8022.6021.8022.6022.32-
Mar 7, 202521.4021.4021.2021.2020.94-
Mar 6, 202521.0021.0021.0021.0020.74-
Mar 5, 202521.8021.8021.6021.6021.34-
Mar 4, 202522.8022.8022.6022.6022.32-
Mar 3, 202522.8023.0022.6022.6022.32-
Feb 28, 202522.8023.0022.8023.0022.72-
Feb 27, 202523.0023.0023.0023.0022.72-
Feb 26, 202523.6023.6023.6023.6023.31-
Feb 25, 202523.0023.0023.0023.0022.72-
Feb 24, 202522.8022.8022.8022.8022.52-
Feb 21, 202522.4022.4022.4022.4022.13-
Feb 20, 202522.0022.0022.0022.0021.73-
Feb 19, 202522.2022.2022.2022.2021.93-
Feb 18, 202522.4022.4022.4022.4022.13-
Feb 17, 202522.2022.2022.2022.2021.93-
Feb 14, 2025 0.20127301 Dividend
Feb 14, 202523.0023.0022.6022.6022.32-
Feb 13, 202522.8023.0022.8023.0022.49-
Feb 12, 202523.2023.2023.0023.0022.49-
Feb 11, 202523.2023.2023.0023.0022.49-
Feb 10, 202523.6023.8023.6023.8023.28-
Feb 7, 202523.2023.2023.2023.2022.69-
Feb 6, 202524.8025.0024.8025.0024.45-
Feb 5, 202525.8025.8025.6025.6025.04-
Feb 4, 202526.4026.4026.2026.4025.82-
Feb 3, 202525.6025.8025.6025.8025.23-
Jan 31, 202525.8026.0025.8026.0025.43-
Jan 30, 202525.4025.4025.4025.4024.84-
Jan 29, 202525.4025.8025.4025.8025.23-
Jan 28, 202525.8026.2025.8026.2025.62-
Jan 27, 202525.2025.2025.0025.2024.64-
Jan 24, 202525.6025.6025.4025.6025.04-
Jan 23, 202525.6025.8025.6025.8025.23-
Jan 22, 202525.4025.6025.4025.6025.04-
Jan 21, 202525.4025.6025.4025.6025.04-
Jan 20, 202525.4025.4025.4025.4024.84-
Jan 17, 202525.2025.4025.2025.4024.84-
Jan 16, 202525.0025.2024.8025.2024.64-
Jan 15, 202524.8025.2024.6025.2024.64-
Jan 14, 202525.0025.2025.0025.2024.64-
Jan 13, 202524.6024.8024.6024.8024.25-
Jan 10, 202525.0025.2025.0025.2024.64-
Jan 9, 202524.8024.8024.8024.8024.25-
Jan 8, 202524.6025.0024.6025.0024.45-
Jan 7, 202524.2024.4024.2024.4023.86-
Jan 6, 202524.8025.0024.8025.0024.45-
Jan 3, 202525.2025.4025.2025.4024.84-
Jan 2, 202525.2025.6025.2025.6025.04-
Dec 30, 202425.2025.2025.2025.2024.64-
Dec 27, 202425.4025.4025.4025.4024.84-
Dec 23, 202425.6025.8025.6025.8025.23-
Dec 20, 202425.6025.6025.4025.6025.04-
Dec 19, 202425.6025.8025.6025.8025.23-
Dec 18, 202425.8026.0025.8026.0025.43-
Dec 17, 202425.8025.8025.6025.8025.23-
Dec 16, 202426.2026.4026.2026.4025.82-
Dec 13, 202426.0026.2026.0026.2025.62-
Dec 12, 202425.8026.0025.8026.0025.43-
Dec 11, 202426.0026.2026.0026.2025.62-
Dec 10, 202425.4025.8025.4025.8025.23-
Dec 9, 202425.0025.2025.0025.2024.64-
Dec 6, 202425.4025.6025.4025.6025.04-
Dec 5, 202425.4025.6025.4025.6025.04-
Dec 4, 202425.6025.8025.6025.8025.23-
Dec 3, 202425.6025.8025.6025.8025.23-
Dec 2, 202425.2025.4025.2025.4024.84-
Nov 29, 202425.4025.6025.4025.6025.04-
Nov 28, 202425.4025.8025.4025.8025.23-
Nov 27, 202426.0026.0025.6025.6025.04-
Nov 26, 202426.2026.2025.6025.6025.04-
Nov 25, 202426.2026.2025.8025.8025.23-
Nov 22, 202425.8026.0025.8026.0025.43-
Nov 21, 202425.8025.8025.6025.6025.04-
Nov 20, 202425.6025.6025.6025.6025.04-
Nov 19, 202425.4025.4025.0025.0024.45-
Nov 18, 202425.2025.2025.0025.0024.45-
Nov 15, 2024 0.20127301 Dividend
Nov 15, 202425.4025.4025.4025.4024.84-
Nov 14, 202425.6025.6025.6025.6024.81-
Nov 13, 202425.4025.4025.4025.4024.62-
Nov 12, 202425.4025.4025.4025.4024.62-
Nov 11, 202425.2025.2025.0025.0024.23-
Nov 8, 202425.0025.0024.8024.8024.04-
Nov 7, 202425.0025.0024.6024.6023.84-
Nov 6, 202425.4025.4025.2025.2024.42-
Nov 5, 202424.4024.4024.2024.2023.45-
Nov 4, 202424.6025.0024.6025.0024.23-
Nov 1, 202424.6024.8024.0024.8024.04-
Oct 31, 202425.0025.0024.4024.6023.84-
Oct 30, 202426.8026.8025.6025.6024.81-
Oct 29, 202427.0027.0026.4027.0026.17-
Oct 28, 202427.2027.2027.0027.2026.36-
Oct 25, 202427.4027.4027.2027.2026.36-
Oct 24, 202427.4027.4026.6026.6025.78-
Oct 23, 202427.0027.2026.4026.4025.59-
Oct 22, 202427.2027.2026.4026.4025.59-
Oct 21, 202427.4027.8027.4027.8026.94-
Oct 18, 202427.6027.8027.6027.8026.94-
Oct 17, 202427.4028.0027.4028.0027.14-
Oct 16, 202427.6027.8027.6027.8026.94-
Oct 15, 202427.4027.6027.4027.6026.75-
Oct 14, 202427.0027.4027.0027.4026.56-
Oct 11, 202426.8027.2026.8027.2026.36-
Oct 10, 202426.8027.0026.8027.0026.17-
Oct 9, 202426.8026.8026.4026.4025.59-
Oct 8, 202426.4026.8026.4026.8025.97-
Oct 7, 202426.4026.8026.4026.8025.97-
Oct 4, 202426.6027.2026.4027.2026.36-
Oct 3, 202426.8027.2026.8027.2026.36-
Oct 2, 202427.2027.4027.2027.2026.36-
Oct 1, 202427.6028.0027.4028.0027.14-
Sep 30, 202427.4027.4027.2027.2026.36-
Sep 27, 202427.4027.6027.2027.6026.75-
Sep 26, 202427.2027.6027.2027.6026.75-
Sep 25, 202427.2027.6027.2027.6026.75-
Sep 24, 202427.6027.8027.4027.8026.94-
Sep 23, 202428.4028.6028.2028.2027.33-
Sep 20, 202427.6027.6027.2027.2026.36-
Sep 19, 202427.8028.0027.2027.2026.36-
Sep 18, 202427.8028.0027.6028.0027.14-
Sep 17, 202428.2028.2027.6027.6026.75-
Sep 16, 202428.2028.6028.2028.6027.72-
Sep 13, 202428.4028.6028.2028.6027.72-
Sep 12, 202428.2028.4027.8027.8026.94-
Sep 11, 202428.6029.0028.6029.0028.11-
Sep 10, 202428.6029.0028.6029.0028.11-
Sep 9, 202428.8029.4028.8029.4028.49-
Sep 6, 202428.8029.2028.6029.2028.30-
Sep 5, 202428.4029.0028.4029.0028.11-
Sep 4, 202428.0028.4028.0028.4027.52-
Sep 3, 202428.0028.0027.6027.6026.75-
Sep 2, 202428.0028.0028.0028.0027.14-
Aug 30, 202428.2028.6028.2028.6027.72-
Aug 29, 202427.6027.6027.6027.6026.75-
Aug 28, 202427.4027.8027.4027.8026.94-
Aug 27, 202427.0027.2027.0027.2026.36-
Aug 26, 202427.0027.4027.0027.4026.56-
Aug 23, 202427.2027.6027.2027.6026.75-
Aug 22, 202427.0027.4027.0027.4026.56-
Aug 21, 202427.0027.0026.4026.4025.59-
Aug 20, 202426.8027.0026.4026.4025.59-
Aug 19, 202426.8026.8026.6026.6025.78-
Aug 16, 2024 0.20127301 Dividend
Aug 16, 202427.0027.4027.0027.4026.56-
Aug 15, 202426.8027.6026.8027.6026.53-
Aug 14, 202426.8027.0026.8027.0025.95-
Aug 13, 202427.0027.4027.0027.4026.33-
Aug 12, 202427.2027.6027.2027.6026.53-
Aug 9, 202427.2027.2026.4026.4025.37-
Aug 8, 202427.6027.6027.4027.4026.33-
Aug 7, 202425.8026.2025.8026.2025.18-
Aug 6, 202425.2025.4025.0025.0024.03-
Aug 5, 202425.4025.4025.2025.2024.22-
Aug 2, 202425.6025.6025.4025.6024.60-
Aug 1, 202425.4025.8025.4025.8024.80-
Jul 31, 202425.4025.6025.4025.6024.60-
Jul 30, 202425.4025.8025.4025.8024.80-
Jul 29, 202425.2025.6025.2025.6024.60-
Jul 26, 202424.8025.2024.8025.2024.22-
Jul 25, 202424.8025.0024.8025.0024.03-
Jul 24, 202424.6024.6024.4024.6023.64-
Jul 23, 202424.2024.2024.0024.0023.07-
Jul 22, 202424.4024.6024.2024.6023.64-
Jul 19, 202424.4024.6024.4024.6023.64-
Jul 18, 202424.8025.0024.8025.0024.03-
Jul 17, 202424.4024.6024.4024.6023.64-
Jul 16, 202424.2024.2023.8023.8022.87-
Jul 15, 202424.2024.6024.2024.6023.64-
Jul 12, 202424.4024.6024.4024.6023.64-
Jul 11, 202424.2024.4024.0024.4023.45-
Jul 10, 202424.2024.2023.8023.8022.87-
Jul 9, 202424.8025.0024.8025.0024.03-
Jul 8, 202425.0025.4025.0025.4024.41-
Jul 5, 202425.0025.4025.0025.4024.41-
Jul 4, 202425.0025.2024.8024.8023.84-
Jul 3, 202425.2025.4025.2025.4024.41-
Jul 2, 202425.2025.6025.2025.6024.60-
Jul 1, 202425.6026.0025.6026.0024.99-
Jun 28, 202426.0026.2026.0026.2025.18-
Jun 27, 202426.0026.4026.0026.4025.37-
Jun 26, 202426.6026.6026.2026.2025.18-
Jun 25, 202426.4026.8026.4026.8025.76-
Jun 24, 202426.2026.6026.2026.6025.56-
Jun 21, 202426.0026.2025.8025.8024.80-
Jun 20, 202426.0026.4026.0026.4025.37-
Jun 19, 202426.0026.0025.6025.6024.60-
Jun 18, 202426.0026.4026.0026.4025.37-
Jun 17, 202425.8026.0025.8026.0024.99-
Jun 14, 202425.6026.0025.6026.0024.99-
Jun 13, 202425.4025.8025.4025.8024.80-
Jun 12, 202426.0026.4026.0026.4025.37-
Jun 11, 202425.8026.0025.6026.0024.99-
Jun 10, 202425.6025.8025.4025.8024.80-

Related Tickers

TUPBQ Tupperware Brands Corporation
0.0151
+117.27%
 
MYE Myers Industries, Inc.
14.31
+1.60%
 
AVY Avery Dennison Corporation
180.07
+0.06%
 
SW Smurfit Westrock Plc
43.79
+1.07%