NasdaqGS - Nasdaq Real Time Price USD

Reynolds Consumer Products Inc. (REYN)

Compare
27.36 +0.10 (+0.37%)
At close: 4:00:00 PM EST
27.36 0.00 (0.00%)
After hours: 4:37:31 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 26, 2024 27.11 27.37 26.97 27.36 27.36 470,530
Dec 24, 2024 27.15 27.26 27.03 27.26 27.26 206,900
Dec 23, 2024 27.45 27.50 26.72 27.19 27.19 456,000
Dec 20, 2024 27.52 27.85 27.43 27.61 27.61 963,400
Dec 19, 2024 27.50 27.63 27.30 27.46 27.46 491,900
Dec 18, 2024 27.85 27.95 27.37 27.39 27.39 393,800
Dec 17, 2024 27.92 28.17 27.81 27.91 27.91 507,000
Dec 16, 2024 28.32 28.66 27.97 28.03 28.03 684,100
Dec 13, 2024 28.07 28.47 27.81 28.42 28.42 485,500
Dec 12, 2024 28.07 28.24 27.90 28.16 28.16 468,900
Dec 11, 2024 28.31 28.37 28.06 28.06 28.06 698,300
Dec 10, 2024 27.83 28.36 27.54 28.31 28.31 632,800
Dec 9, 2024 27.40 27.86 27.40 27.78 27.78 497,100
Dec 6, 2024 27.81 27.91 27.35 27.43 27.43 464,100
Dec 5, 2024 27.69 27.80 27.54 27.76 27.76 478,700
Dec 4, 2024 27.48 27.74 27.44 27.72 27.72 425,500
Dec 3, 2024 27.85 27.85 27.56 27.75 27.75 439,800
Dec 2, 2024 27.58 27.89 27.46 27.85 27.85 541,600
Nov 29, 2024 27.60 27.85 27.60 27.69 27.69 294,000
Nov 27, 2024 27.91 28.05 27.59 27.64 27.64 698,100
Nov 26, 2024 27.89 27.99 27.58 27.75 27.75 751,400
Nov 25, 2024 27.95 28.20 27.83 27.89 27.89 538,900
Nov 22, 2024 27.59 27.95 27.53 27.76 27.76 517,600
Nov 21, 2024 27.59 27.83 27.52 27.61 27.61 437,500
Nov 20, 2024 27.41 27.68 27.26 27.64 27.64 429,200
Nov 19, 2024 27.40 27.64 27.27 27.57 27.57 677,900
Nov 18, 2024 27.20 27.51 27.05 27.47 27.47 881,900
Nov 15, 2024 27.74 27.74 27.16 27.23 27.23 663,700
Nov 14, 2024 27.54 27.77 27.48 27.75 27.75 881,100
Nov 13, 2024 27.52 27.84 27.50 27.58 27.58 618,500
Nov 12, 2024 27.48 27.74 27.46 27.63 27.63 663,800
Nov 11, 2024 27.41 27.59 27.34 27.55 27.55 673,200
Nov 8, 2024 27.37 27.51 27.17 27.44 27.44 452,400
Nov 7, 2024 27.16 27.50 27.16 27.41 27.41 670,000
Nov 6, 2024 27.36 27.47 27.06 27.18 27.18 570,900
Nov 5, 2024 26.90 27.42 26.76 27.13 27.13 841,500
Nov 4, 2024 27.60 27.70 26.84 26.95 26.95 763,400
Nov 1, 2024 27.20 27.55 27.01 27.22 27.22 1,055,200
Oct 31, 2024 27.61 27.61 26.93 26.95 26.95 1,135,600
Oct 30, 2024 28.00 28.55 27.37 27.69 27.69 1,289,300
Oct 29, 2024 29.48 29.74 29.42 29.52 29.52 521,500
Oct 28, 2024 29.88 30.03 29.75 29.81 29.81 401,000
Oct 25, 2024 30.04 30.18 29.80 29.81 29.81 302,800
Oct 24, 2024 29.94 30.17 29.83 30.13 30.13 334,700
Oct 23, 2024 29.79 30.01 29.78 30.00 30.00 382,200
Oct 22, 2024 29.82 29.93 29.68 29.86 29.86 345,800
Oct 21, 2024 30.30 30.34 29.93 29.95 29.95 321,800
Oct 18, 2024 30.36 30.38 30.17 30.22 30.22 334,400
Oct 17, 2024 30.36 30.53 30.19 30.46 30.46 285,200
Oct 16, 2024 30.34 30.61 30.32 30.38 30.38 319,700
Oct 15, 2024 30.33 30.55 30.22 30.44 30.44 380,500
Oct 14, 2024 30.11 30.36 30.01 30.28 30.28 571,300
Oct 11, 2024 29.87 30.23 29.85 30.04 30.04 310,200
Oct 10, 2024 29.80 29.98 29.71 29.79 29.79 349,200
Oct 9, 2024 30.08 30.08 29.66 29.73 29.73 326,100
Oct 8, 2024 29.47 30.08 29.41 30.04 30.04 588,800
Oct 7, 2024 29.53 29.65 29.24 29.47 29.47 396,600
Oct 4, 2024 29.66 29.73 29.38 29.53 29.53 323,500
Oct 3, 2024 30.15 30.15 29.66 29.67 29.67 591,400
Oct 2, 2024 30.68 30.75 29.93 30.14 30.14 599,100
Oct 1, 2024 31.16 31.26 30.80 30.82 30.82 484,800
Sep 30, 2024 31.24 31.31 31.06 31.10 31.10 744,800
Sep 27, 2024 30.95 31.47 30.80 31.14 31.14 529,200
Sep 26, 2024 30.86 31.32 30.72 30.95 30.95 1,776,000
Sep 25, 2024 31.10 31.10 30.52 30.72 30.72 1,450,700
Sep 24, 2024 31.23 31.67 30.98 30.99 30.99 970,200
Sep 23, 2024 31.95 32.06 30.98 31.08 31.08 1,893,600
Sep 20, 2024 31.30 32.21 31.02 32.17 32.17 5,252,500
Sep 19, 2024 31.56 31.56 31.23 31.33 31.33 604,300
Sep 18, 2024 31.28 31.63 31.22 31.41 31.41 504,900
Sep 17, 2024 31.65 31.75 31.12 31.35 31.35 693,600
Sep 16, 2024 31.93 32.19 31.76 31.87 31.87 591,900
Sep 13, 2024 31.87 32.07 31.78 31.95 31.95 305,900
Sep 12, 2024 31.50 31.89 31.40 31.83 31.83 515,800
Sep 11, 2024 31.95 31.98 31.59 31.63 31.63 332,300
Sep 10, 2024 32.16 32.60 31.99 32.12 32.12 618,100
Sep 9, 2024 32.34 32.52 32.03 32.08 32.08 774,000
Sep 6, 2024 32.52 32.65 32.26 32.39 32.39 787,600
Sep 5, 2024 32.18 32.50 32.00 32.50 32.50 430,300
Sep 4, 2024 31.48 32.28 31.47 32.18 32.18 611,600
Sep 3, 2024 31.52 31.80 31.41 31.48 31.48 671,500
Aug 30, 2024 31.69 31.77 31.31 31.50 31.50 516,600
Aug 29, 2024 31.25 31.82 31.13 31.73 31.73 596,900
Aug 28, 2024 31.12 31.25 30.81 31.08 31.08 655,900
Aug 27, 2024 30.89 31.25 30.81 31.09 31.09 473,900
Aug 26, 2024 30.64 30.98 30.64 30.70 30.70 323,500
Aug 23, 2024 30.63 30.74 30.51 30.70 30.70 288,300
Aug 22, 2024 30.63 30.74 30.50 30.67 30.67 401,500
Aug 21, 2024 30.64 30.68 30.46 30.53 30.53 279,000
Aug 20, 2024 30.25 30.51 30.13 30.41 30.41 310,800
Aug 19, 2024 30.19 30.48 30.19 30.31 30.31 539,000
Aug 16, 2024 0.23 Dividend
Aug 16, 2024 30.26 30.39 30.00 30.15 30.15 497,300
Aug 15, 2024 30.05 30.45 29.94 30.43 30.20 430,400
Aug 14, 2024 29.88 30.12 29.82 29.98 29.75 304,200
Aug 13, 2024 29.92 30.10 29.67 29.91 29.68 457,200
Aug 12, 2024 30.14 30.21 29.73 29.94 29.71 672,900
Aug 9, 2024 29.92 30.33 29.66 30.14 29.91 527,000
Aug 8, 2024 30.60 30.76 30.00 30.06 29.83 782,700
Aug 7, 2024 29.38 31.01 29.07 30.57 30.34 1,109,300
Aug 6, 2024 28.27 28.67 28.19 28.57 28.35 860,900
Aug 5, 2024 28.53 28.58 28.01 28.04 27.83 508,700
Aug 2, 2024 28.19 28.71 28.08 28.68 28.46 385,800
Aug 1, 2024 27.95 28.28 27.69 28.23 28.02 440,700
Jul 31, 2024 27.96 28.02 27.66 27.82 27.61 432,300
Jul 30, 2024 27.66 27.93 27.45 27.89 27.68 337,400
Jul 29, 2024 27.73 28.05 27.49 27.91 27.70 316,500
Jul 26, 2024 27.42 27.86 27.28 27.79 27.58 301,900
Jul 25, 2024 27.37 27.66 27.34 27.36 27.15 381,400
Jul 24, 2024 26.96 27.51 26.90 27.23 27.02 646,800
Jul 23, 2024 26.89 27.08 26.76 27.01 26.81 414,700
Jul 22, 2024 26.91 26.91 26.52 26.77 26.57 417,500
Jul 19, 2024 27.06 27.06 26.66 26.80 26.60 367,000
Jul 18, 2024 27.26 27.45 27.01 27.03 26.83 291,200
Jul 17, 2024 27.24 27.60 27.24 27.52 27.31 328,000
Jul 16, 2024 26.90 27.26 26.87 27.16 26.95 343,100
Jul 15, 2024 26.74 26.84 26.60 26.76 26.56 440,900
Jul 12, 2024 26.98 27.00 26.73 26.76 26.56 433,800
Jul 11, 2024 26.73 27.13 26.72 26.85 26.65 445,300
Jul 10, 2024 26.67 26.86 26.53 26.56 26.36 538,700
Jul 9, 2024 27.28 27.29 26.56 26.58 26.38 595,400
Jul 8, 2024 27.58 27.58 27.21 27.26 27.05 444,500
Jul 5, 2024 27.38 27.50 27.26 27.49 27.28 627,900
Jul 3, 2024 27.66 27.76 27.42 27.45 27.24 139,000
Jul 2, 2024 27.61 27.67 27.40 27.55 27.34 526,800
Jul 1, 2024 28.10 28.23 27.55 27.58 27.37 387,000
Jun 28, 2024 28.34 28.42 27.86 27.98 27.77 647,400
Jun 27, 2024 28.49 28.57 28.20 28.28 28.07 363,600
Jun 26, 2024 28.71 28.73 28.22 28.39 28.18 740,300
Jun 25, 2024 28.81 28.92 28.63 28.87 28.65 500,500
Jun 24, 2024 28.65 28.94 28.55 28.84 28.62 451,000
Jun 21, 2024 28.49 28.72 28.40 28.62 28.40 1,553,600
Jun 20, 2024 28.37 28.64 28.25 28.50 28.28 433,400
Jun 18, 2024 28.27 28.44 28.18 28.43 28.22 308,500
Jun 17, 2024 28.06 28.43 27.99 28.34 28.13 416,700
Jun 14, 2024 28.08 28.15 27.73 28.12 27.91 296,600
Jun 13, 2024 28.00 28.12 27.74 28.08 27.87 380,200
Jun 12, 2024 28.60 28.60 27.95 28.02 27.81 379,100
Jun 11, 2024 28.07 28.44 27.97 28.43 28.22 407,200
Jun 10, 2024 27.90 28.16 27.68 28.15 27.94 412,600
Jun 7, 2024 28.00 28.27 27.85 27.96 27.75 521,300
Jun 6, 2024 28.17 28.30 27.94 28.05 27.84 549,200
Jun 5, 2024 28.62 28.75 28.10 28.25 28.04 578,100
Jun 4, 2024 28.72 28.90 28.46 28.62 28.40 481,300
Jun 3, 2024 28.53 28.78 28.32 28.75 28.53 479,500
May 31, 2024 27.98 28.56 27.80 28.44 28.23 725,500
May 30, 2024 27.54 27.87 27.51 27.87 27.66 510,000
May 29, 2024 27.65 27.67 27.38 27.47 27.26 290,000
May 28, 2024 28.52 28.61 27.66 27.70 27.49 476,600
May 24, 2024 28.43 28.59 28.31 28.51 28.29 353,800
May 23, 2024 29.16 29.16 28.49 28.50 28.28 479,000
May 22, 2024 29.14 29.39 29.01 29.31 29.09 304,700
May 21, 2024 29.27 29.40 29.18 29.22 29.00 370,400
May 20, 2024 28.91 29.31 28.82 29.31 29.09 457,100
May 17, 2024 29.03 29.21 28.80 28.91 28.69 311,400
May 16, 2024 0.23 Dividend
May 16, 2024 28.86 29.09 28.69 29.03 28.81 326,600
May 15, 2024 29.14 29.20 28.82 29.02 28.57 356,500
May 14, 2024 29.07 29.19 28.75 29.15 28.70 427,100
May 13, 2024 29.36 29.45 28.89 29.02 28.57 465,400
May 10, 2024 29.15 29.41 29.12 29.36 28.91 408,900
May 9, 2024 28.90 29.41 28.85 29.26 28.81 681,600
May 8, 2024 28.84 28.94 28.40 28.75 28.31 719,500
May 7, 2024 28.47 28.57 28.34 28.41 27.97 619,500
May 6, 2024 28.61 28.61 28.37 28.41 27.97 367,200
May 3, 2024 28.72 28.80 28.34 28.47 28.03 444,900
May 2, 2024 28.79 28.79 28.59 28.64 28.20 397,700
May 1, 2024 28.50 28.67 28.31 28.57 28.13 519,200
Apr 30, 2024 28.66 28.75 28.58 28.63 28.19 466,500
Apr 29, 2024 28.54 28.79 28.46 28.67 28.23 537,000
Apr 26, 2024 28.64 28.80 28.42 28.46 28.02 364,500
Apr 25, 2024 28.69 28.83 28.62 28.64 28.20 402,900
Apr 24, 2024 28.65 28.80 28.54 28.71 28.27 429,100
Apr 23, 2024 28.31 28.71 28.31 28.63 28.19 421,100
Apr 22, 2024 28.23 28.35 28.12 28.25 27.81 466,300
Apr 19, 2024 27.97 28.28 27.91 28.19 27.76 698,400
Apr 18, 2024 28.26 28.29 27.88 27.95 27.52 520,700
Apr 17, 2024 28.16 28.30 28.02 28.06 27.63 438,700
Apr 16, 2024 28.00 28.23 27.85 28.16 27.73 382,100
Apr 15, 2024 28.57 28.57 27.85 27.97 27.54 615,200
Apr 12, 2024 28.75 28.75 28.14 28.26 27.82 477,500
Apr 11, 2024 28.48 28.85 28.41 28.76 28.32 457,200
Apr 10, 2024 28.53 28.62 28.26 28.40 27.96 518,200
Apr 9, 2024 28.27 28.55 28.11 28.51 28.07 505,200
Apr 8, 2024 28.04 28.33 28.03 28.25 27.81 486,900
Apr 5, 2024 28.27 28.27 27.98 28.14 27.71 369,500
Apr 4, 2024 28.38 28.52 28.09 28.21 27.77 355,400
Apr 3, 2024 28.74 28.74 28.30 28.35 27.91 365,900
Apr 2, 2024 28.87 28.87 28.42 28.75 28.31 395,200
Apr 1, 2024 28.67 29.00 28.54 28.94 28.49 658,800
Mar 28, 2024 28.92 28.92 28.53 28.56 28.12 373,300
Mar 27, 2024 28.39 28.77 28.39 28.77 28.33 509,600
Mar 26, 2024 28.41 28.49 28.25 28.38 27.94 381,200
Mar 25, 2024 28.32 28.52 28.31 28.34 27.90 321,100
Mar 22, 2024 28.25 28.33 28.12 28.25 27.81 469,700
Mar 21, 2024 28.25 28.25 27.99 28.06 27.63 524,900
Mar 20, 2024 28.69 28.73 28.26 28.29 27.85 506,300
Mar 19, 2024 28.33 28.74 28.33 28.66 28.22 563,300
Mar 18, 2024 28.62 28.93 28.25 28.26 27.82 706,900
Mar 15, 2024 28.46 28.86 28.46 28.84 28.40 6,444,000
Mar 14, 2024 29.13 29.24 28.45 28.52 28.08 662,000
Mar 13, 2024 29.14 29.19 28.92 29.18 28.73 902,800
Mar 12, 2024 28.75 28.99 28.75 28.97 28.52 629,200
Mar 11, 2024 28.99 29.16 28.77 28.80 28.36 501,800
Mar 8, 2024 28.74 29.23 28.54 28.96 28.51 790,200
Mar 7, 2024 29.17 29.30 28.70 28.74 28.30 774,100
Mar 6, 2024 29.08 29.41 29.02 29.12 28.67 491,900
Mar 5, 2024 29.57 29.65 29.06 29.06 28.61 594,300
Mar 4, 2024 29.43 29.61 29.29 29.54 29.08 560,800
Mar 1, 2024 29.53 29.62 29.25 29.40 28.95 703,300
Feb 29, 2024 29.47 29.68 29.34 29.50 29.04 727,500
Feb 28, 2024 29.36 29.59 29.22 29.53 29.07 675,100
Feb 27, 2024 29.25 29.52 29.16 29.39 28.94 734,800
Feb 26, 2024 29.63 29.63 29.28 29.33 28.88 519,900
Feb 23, 2024 29.45 29.72 29.37 29.58 29.12 534,500
Feb 22, 2024 29.30 29.46 29.11 29.39 28.94 890,400
Feb 21, 2024 29.32 29.43 29.15 29.39 28.94 517,700
Feb 20, 2024 28.88 29.21 28.75 29.19 28.74 665,900
Feb 16, 2024 28.80 29.13 28.63 28.72 28.28 791,000
Feb 15, 2024 28.40 28.73 28.20 28.60 28.16 2,096,900
Feb 14, 2024 0.23 Dividend
Feb 14, 2024 28.25 28.41 28.18 28.30 27.86 688,500
Feb 13, 2024 28.57 28.67 28.20 28.44 27.77 589,000
Feb 12, 2024 28.50 28.62 28.43 28.51 27.84 809,900
Feb 9, 2024 28.53 28.76 28.38 28.43 27.77 571,600
Feb 8, 2024 28.53 28.68 28.32 28.51 27.84 503,700
Feb 7, 2024 28.48 29.85 28.23 28.38 27.72 1,056,500
Feb 6, 2024 27.90 27.97 27.62 27.82 27.17 440,000
Feb 5, 2024 27.81 27.91 27.68 27.75 27.10 446,800
Feb 2, 2024 27.67 28.00 27.42 27.75 27.10 557,900
Feb 1, 2024 27.26 27.73 27.06 27.73 27.08 323,400
Jan 31, 2024 27.58 27.62 27.06 27.17 26.53 173,000
Jan 30, 2024 27.44 27.56 27.23 27.53 26.89 209,600
Jan 29, 2024 27.31 27.44 27.15 27.43 26.79 170,600
Jan 26, 2024 27.22 27.34 27.15 27.23 26.59 358,400
Jan 25, 2024 26.95 27.17 26.94 27.17 26.53 203,100
Jan 24, 2024 27.36 27.44 26.91 26.91 26.28 218,800
Jan 23, 2024 27.35 27.66 27.33 27.43 26.79 248,600
Jan 22, 2024 27.08 27.36 27.00 27.30 26.66 228,100
Jan 19, 2024 27.40 27.40 27.00 27.11 26.48 279,300
Jan 18, 2024 27.19 27.26 27.03 27.16 26.52 251,300
Jan 17, 2024 27.01 27.31 26.95 27.22 26.58 237,200
Jan 16, 2024 27.29 27.31 27.00 27.10 26.47 249,800
Jan 12, 2024 27.50 27.63 27.25 27.29 26.65 220,100
Jan 11, 2024 27.12 27.33 26.90 27.26 26.62 314,800
Jan 10, 2024 27.27 27.42 27.05 27.05 26.42 338,900
Jan 9, 2024 26.82 27.26 26.70 27.24 26.60 370,700
Jan 8, 2024 26.58 26.82 26.57 26.82 26.19 344,100
Jan 5, 2024 26.83 26.92 26.50 26.66 26.04 521,300
Jan 4, 2024 26.75 27.04 26.64 26.91 26.28 924,500
Jan 3, 2024 27.15 27.15 26.82 26.89 26.26 389,500
Jan 2, 2024 26.72 27.20 26.72 27.14 26.51 300,900
Dec 29, 2023 26.98 26.98 26.69 26.84 26.21 185,800
Dec 28, 2023 27.10 27.11 26.81 26.98 26.35 272,400
Dec 27, 2023 27.05 27.18 26.97 27.17 26.53 296,000

Related Tickers

AVY Avery Dennison Corporation
189.35
-0.02%
 
SEE Sealed Air Corporation
34.29
+0.76%
 
MYE Myers Industries, Inc.
11.43
+0.35%
 
BALL Ball Corporation
56.19
+0.05%
 
CCK Crown Holdings, Inc.
83.17
-0.63%
 
SON Sonoco Products Company
49.20
-0.67%
 
PKG Packaging Corporation of America
229.45
+0.28%
 
BERY Berry Global Group, Inc.
65.07
-0.14%
 
PTVE Pactiv Evergreen Inc.
17.43
-0.06%
 
MBAX.BK Multibax Public Company Limited
1.9100
0.00%