Reynolds Consumer Products Stock Price History
NASDAQ: REYNConsumer DiscretionaryContainers/PackagingUSD
22.01+0.03 (+0.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
REYN price history at a glance
The price history for Reynolds Consumer Products (REYN) on this page begins on January 27, 2020, when the stock closed at $28.55; it most recently closed at $22.01 on October 5, 2026. The highest price in this record is $36.00, reached on June 1, 2020; the latest close is 38.9% below that peak. Across the 5 complete calendar years in the table, REYN finished higher in 1 and lower in 4. Its best year was 2021 (+4.5%) and its worst was 2025 (-13.3%).
Over roughly 7 years the share price changed -22.9%, a -3.8% compound annual price return (excluding dividends). In the last 12 months alone, REYN has lost 8.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $36.00
- Date of high
- Jun 1, 2020
- Low since 2020
- $20.44
- Date of low
- Apr 27, 2026
- 52-week high
- $27.32
- 52-week low
- $20.44
- IPO year
- 2020
- Last close
- $22.01
REYN returns
1 week
-1.39%
1 month
+2.13%
3 months
-16.22%
6 months
-0.77%
Year to date
-3.97%
1 year
-8.29%
3 years
-12.87%
5 years
-20.97%
REYN price return, excluding dividends.
REYN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.01 | -4.55% |
| 2025 | 23.06 | -13.28% |
| 2024 | 26.59 | -0.93% |
| 2023 | 26.84 | -10.47% |
| 2022 | 29.98 | -4.52% |
| 2021 | 31.40 | +4.53% |
| 2020* | 30.04 | +5.22% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
REYN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.92 | 22.08 | 21.75 | 22.01 | +0.14% | |
| 21.90 | 22.11 | 21.72 | 21.98 | +0.27% | |
| 22.28 | 22.39 | 21.89 | 21.92 | -1.79% | |
| 22.39 | 22.56 | 22.22 | 22.32 | +0.40% | |
| 22.35 | 22.40 | 22.03 | 22.23 | -0.40% | |
| 22.17 | 22.41 | 21.84 | 22.32 | +1.73% | |
| 21.50 | 21.96 | 21.40 | 21.94 | +1.48% | |
| 22.14 | 22.15 | 21.59 | 21.62 | -2.04% | |
| 21.94 | 22.28 | 21.87 | 22.07 | -0.05% | |
| 21.59 | 22.20 | 21.42 | 22.08 | +1.89% | |
| 21.68 | 21.73 | 21.42 | 21.67 | +0.37% | |
| 21.97 | 22.14 | 21.57 | 21.59 | -1.60% | |
| 22.12 | 22.80 | 21.87 | 21.94 | -1.04% | |
| 22.44 | 22.58 | 22.15 | 22.17 | +0.36% | |
| 22.12 | 22.25 | 21.88 | 22.09 | -0.14% | |
| 22.61 | 22.62 | 22.06 | 22.12 | -2.51% | |
| 22.49 | 22.76 | 22.36 | 22.69 | +1.16% | |
| 22.00 | 22.46 | 22.00 | 22.43 | +2.23% | |
| 21.76 | 22.01 | 21.58 | 21.94 | +0.50% | |
| 21.85 | 22.14 | 21.79 | 21.83 | +0.37% | |
| 21.79 | 21.80 | 21.27 | 21.75 | +0.83% | |
| 21.69 | 21.81 | 21.51 | 21.57 | +0.09% | |
| 21.68 | 21.99 | 21.53 | 21.55 | -1.46% | |
| 21.71 | 22.05 | 21.56 | 21.87 | +0.09% | |
| 21.78 | 22.10 | 21.74 | 21.85 | +0.09% | |
| 22.53 | 22.61 | 21.77 | 21.83 | -3.11% | |
| 22.77 | 22.87 | 22.51 | 22.53 | -0.66% | |
| 23.15 | 23.25 | 22.62 | 22.68 | -2.03% | |
| 23.91 | 24.33 | 22.98 | 23.15 | -3.74% | |
| 24.20 | 24.40 | 23.73 | 24.05 | -0.62% | |
| 24.31 | 24.56 | 24.10 | 24.20 | -1.67% | |
| 24.64 | 24.84 | 24.42 | 24.61 | +0.20% | |
| 25.25 | 25.28 | 24.40 | 24.56 | -2.89% | |
| 25.47 | 25.85 | 25.27 | 25.29 | -0.71% | |
| 25.55 | 25.65 | 25.33 | 25.47 | -0.12% | |
| 25.76 | 25.92 | 25.43 | 25.50 | -2.22% | |
| 25.98 | 26.37 | 25.96 | 26.08 | +1.24% | |
| 26.08 | 26.29 | 25.72 | 25.76 | -0.58% | |
| 25.78 | 26.13 | 25.55 | 25.91 | -1.30% | |
| 26.27 | 26.42 | 26.12 | 26.25 | -0.23% | |
| 26.46 | 26.58 | 26.21 | 26.31 | +0.30% | |
| 26.05 | 26.35 | 25.93 | 26.23 | +0.38% | |
| 25.96 | 26.25 | 25.93 | 26.13 | 0.00% | |
| 26.29 | 26.49 | 25.76 | 26.13 | -1.47% | |
| 26.38 | 26.66 | 26.21 | 26.52 | +0.87% | |
| 26.76 | 26.94 | 26.19 | 26.29 | -1.76% | |
| 26.31 | 26.87 | 26.17 | 26.76 | +1.71% | |
| 25.30 | 26.33 | 25.22 | 26.31 | +4.28% | |
| 25.14 | 25.60 | 24.99 | 25.23 | +1.16% | |
| 25.14 | 25.42 | 24.90 | 24.94 | -1.27% | |
| 25.64 | 25.94 | 25.12 | 25.26 | -1.71% | |
| 24.72 | 26.06 | 24.62 | 25.70 | -0.43% | |
| 25.96 | 26.48 | 25.61 | 25.81 | +1.22% | |
| 25.71 | 25.89 | 25.44 | 25.50 | -0.43% | |
| 25.33 | 25.78 | 25.22 | 25.61 | +1.59% | |
| 25.66 | 25.77 | 25.13 | 25.21 | -2.96% | |
| 25.99 | 26.14 | 25.85 | 25.98 | +0.58% | |
| 25.91 | 26.05 | 25.61 | 25.83 | -0.88% | |
| 26.26 | 26.45 | 26.00 | 26.06 | -0.69% | |
| 26.70 | 26.83 | 26.13 | 26.24 | -0.98% | |
| 26.20 | 26.77 | 26.20 | 26.50 | +1.15% | |
| 26.12 | 26.56 | 26.07 | 26.20 | 0.00% | |
| 26.32 | 26.42 | 25.83 | 26.20 | -0.38% | |
| 26.39 | 26.84 | 26.14 | 26.30 | +0.11% | |
| 26.26 | 26.77 | 26.10 | 26.27 | +0.92% | |
| 25.69 | 26.29 | 25.45 | 26.03 | +1.32% | |
| 26.13 | 26.17 | 25.31 | 25.69 | -1.95% | |
| 26.77 | 26.88 | 26.08 | 26.20 | -0.98% | |
| 27.23 | 27.27 | 26.24 | 26.46 | -2.65% | |
| 27.28 | 27.32 | 26.88 | 27.18 | +0.18% | |
| 26.85 | 27.26 | 26.85 | 27.13 | +1.04% | |
| 26.97 | 27.01 | 26.49 | 26.85 | -1.00% | |
| 26.70 | 27.13 | 26.52 | 27.12 | +1.12% | |
| 26.31 | 26.92 | 26.24 | 26.82 | +1.94% | |
| 25.82 | 26.43 | 25.78 | 26.31 | +2.25% | |
| 24.67 | 25.85 | 24.67 | 25.73 | +5.06% | |
| 24.00 | 24.76 | 23.87 | 24.49 | +2.86% | |
| 23.73 | 24.25 | 23.67 | 23.81 | -0.25% | |
| 23.39 | 23.92 | 23.31 | 23.87 | +2.31% | |
| 23.54 | 23.78 | 23.14 | 23.33 | -1.23% | |
| 23.52 | 23.91 | 23.47 | 23.62 | +0.81% | |
| 23.51 | 23.76 | 23.33 | 23.43 | -0.42% | |
| 23.52 | 23.70 | 23.46 | 23.53 | +0.47% | |
| 23.41 | 23.71 | 23.19 | 23.42 | -0.13% | |
| 23.12 | 23.51 | 23.08 | 23.45 | +1.82% | |
| 22.60 | 23.07 | 22.50 | 23.03 | +2.58% | |
| 22.29 | 22.69 | 22.20 | 22.45 | -0.04% | |
| 21.79 | 22.61 | 21.79 | 22.46 | +3.60% | |
| 21.82 | 21.95 | 21.43 | 21.68 | +0.65% | |
| 21.57 | 21.79 | 21.46 | 21.54 | -0.14% | |
| 21.39 | 21.63 | 21.29 | 21.57 | +0.98% | |
| 21.50 | 21.50 | 21.00 | 21.36 | -1.43% | |
| 21.99 | 21.99 | 21.58 | 21.67 | -1.95% | |
| 22.01 | 22.18 | 21.84 | 22.10 | +0.23% | |
| 21.90 | 22.36 | 21.90 | 22.05 | +1.10% | |
| 21.77 | 21.93 | 21.68 | 21.81 | +0.09% | |
| 21.66 | 21.87 | 21.57 | 21.79 | +0.79% | |
| 21.63 | 21.74 | 21.18 | 21.62 | -0.55% | |
| 21.26 | 21.77 | 21.07 | 21.74 | +2.07% | |
| 21.50 | 21.56 | 21.25 | 21.30 | -1.02% | |
| 21.16 | 21.70 | 21.16 | 21.52 | +1.75% | |
| 21.53 | 21.59 | 21.13 | 21.15 | -2.33% | |
| 21.80 | 21.97 | 21.50 | 21.66 | +0.44% | |
| 21.59 | 21.74 | 21.48 | 21.56 | -0.14% | |
| 21.67 | 21.81 | 21.30 | 21.59 | -0.05% | |
| 21.88 | 21.88 | 21.54 | 21.60 | -1.28% | |
| 21.98 | 22.01 | 21.71 | 21.88 | -0.18% | |
| 22.00 | 22.14 | 21.75 | 21.92 | +0.05% | |
| 22.50 | 22.50 | 21.36 | 21.91 | +2.91% | |
| 20.72 | 21.41 | 20.72 | 21.29 | +2.85% | |
| 20.68 | 20.97 | 20.56 | 20.70 | -0.34% | |
| 21.00 | 21.05 | 20.67 | 20.77 | -0.95% | |
| 20.65 | 21.00 | 20.54 | 20.97 | +1.99% | |
| 20.86 | 20.97 | 20.44 | 20.56 | -1.77% | |
| 20.98 | 21.19 | 20.70 | 20.93 | +0.43% | |
| 21.06 | 21.24 | 20.77 | 20.84 | -1.04% | |
| 20.85 | 21.19 | 20.70 | 21.06 | +0.86% | |
| 20.98 | 21.10 | 20.82 | 20.88 | +0.10% | |
| 21.09 | 21.13 | 20.70 | 20.86 | -0.57% | |
| 21.63 | 21.63 | 20.85 | 20.98 | -3.01% | |
| 22.26 | 22.39 | 21.62 | 21.63 | -3.22% | |
| 21.86 | 22.52 | 21.86 | 22.35 | +1.92% | |
| 21.59 | 22.02 | 21.56 | 21.93 | +1.34% | |
| 21.68 | 21.76 | 21.44 | 21.64 | -0.41% | |
| 21.75 | 21.90 | 21.63 | 21.73 | -0.46% | |
| 22.16 | 22.23 | 21.58 | 21.83 | -1.58% | |
| 22.32 | 22.50 | 22.14 | 22.18 | -0.45% | |
| 21.67 | 22.35 | 21.58 | 22.28 | +1.55% | |
| 21.55 | 21.98 | 21.54 | 21.94 | +3.05% | |
| 21.28 | 21.44 | 21.14 | 21.29 | -0.33% | |
| 21.07 | 21.42 | 21.01 | 21.36 | +0.90% | |
| 21.13 | 21.25 | 20.92 | 21.17 | -0.42% | |
| 21.14 | 21.40 | 21.03 | 21.26 | +0.38% | |
| 21.09 | 21.21 | 20.87 | 21.18 | +0.86% | |
| 20.97 | 21.21 | 20.86 | 21.00 | +0.53% | |
| 20.89 | 21.09 | 20.77 | 20.89 | -0.19% | |
| 21.11 | 21.32 | 20.84 | 20.93 | -0.85% | |
| 21.14 | 21.23 | 20.84 | 21.11 | +0.43% | |
| 20.78 | 21.16 | 20.76 | 21.02 | +0.53% | |
| 21.12 | 21.46 | 20.86 | 20.91 | +0.53% | |
| 21.30 | 21.46 | 20.76 | 20.80 | -0.34% | |
| 20.84 | 21.04 | 20.70 | 20.87 | -0.38% | |
| 21.12 | 21.12 | 20.85 | 20.95 | -1.41% | |
| 21.45 | 21.60 | 21.20 | 21.25 | -0.47% | |
| 21.57 | 21.68 | 21.19 | 21.35 | -0.56% | |
| 21.62 | 21.87 | 21.38 | 21.47 | +0.05% | |
| 21.36 | 21.90 | 21.28 | 21.46 | -0.23% | |
| 21.66 | 22.02 | 21.30 | 21.51 | -1.28% | |
| 22.04 | 22.17 | 21.74 | 21.79 | -1.63% | |
| 22.45 | 22.60 | 21.87 | 22.15 | -2.42% | |
| 22.79 | 22.86 | 22.25 | 22.70 | -1.22% | |
| 23.14 | 23.18 | 22.81 | 22.98 | -1.63% | |
| 23.69 | 23.71 | 23.23 | 23.36 | -1.27% | |
| 24.03 | 24.04 | 23.34 | 23.66 | -2.65% | |
| 24.52 | 24.54 | 24.08 | 24.31 | -2.04% | |
| 24.55 | 24.82 | 24.55 | 24.81 | +0.65% | |
| 24.64 | 24.80 | 24.31 | 24.65 | +0.04% | |
| 24.93 | 24.93 | 24.29 | 24.64 | -1.36% | |
| 24.67 | 25.03 | 24.67 | 24.98 | +1.26% | |
| 24.21 | 24.70 | 24.07 | 24.67 | +1.36% | |
| 24.16 | 24.37 | 23.91 | 24.34 | +0.58% | |
| 24.01 | 24.40 | 24.00 | 24.20 | +0.96% | |
| 23.59 | 24.00 | 23.50 | 23.97 | +1.44% | |
| 23.73 | 23.94 | 23.50 | 23.63 | -0.42% | |
| 23.15 | 23.80 | 23.10 | 23.73 | +1.85% | |
| 23.33 | 23.53 | 23.15 | 23.30 | +0.13% | |
| 23.01 | 23.38 | 22.90 | 23.27 | +0.78% | |
| 22.79 | 23.22 | 22.67 | 23.09 | +1.27% | |
| 22.83 | 22.91 | 22.40 | 22.80 | +0.13% | |
| 22.70 | 23.02 | 22.54 | 22.77 | -0.13% | |
| 23.24 | 23.53 | 22.50 | 22.80 | -4.64% | |
| 22.82 | 25.36 | 22.80 | 23.91 | +9.63% | |
| 22.92 | 23.57 | 21.74 | 21.81 | -5.63% | |
| 23.21 | 23.31 | 22.98 | 23.11 | -0.26% | |
| 22.71 | 23.19 | 22.54 | 23.17 | +2.25% | |
| 22.58 | 22.87 | 22.48 | 22.66 | +0.44% | |
| 23.22 | 23.38 | 22.48 | 22.56 | -2.84% | |
| 23.50 | 23.70 | 23.14 | 23.22 | -1.19% | |
| 24.05 | 24.16 | 23.34 | 23.50 | -2.29% | |
| 24.25 | 24.33 | 23.98 | 24.05 | -0.82% | |
| 24.26 | 24.48 | 24.14 | 24.25 | -0.12% | |
| 24.19 | 24.34 | 23.90 | 24.28 | +0.58% | |
| 23.93 | 24.20 | 23.82 | 24.14 | +0.88% | |
| 24.27 | 24.34 | 23.89 | 23.93 | -1.56% | |
| 24.33 | 24.53 | 24.19 | 24.31 | -0.08% | |
| 23.90 | 24.46 | 23.90 | 24.33 | +1.50% | |
| 23.76 | 24.01 | 23.69 | 23.97 | +0.97% | |
| 23.67 | 23.93 | 23.50 | 23.74 | +0.08% | |
| 23.52 | 23.78 | 23.41 | 23.72 | +0.85% | |
| 23.00 | 23.64 | 22.91 | 23.52 | +2.08% | |
| 23.09 | 23.23 | 22.91 | 23.04 | +0.22% | |
| 22.64 | 23.06 | 22.64 | 22.99 | +1.64% | |
| 22.99 | 22.99 | 22.59 | 22.62 | -1.91% | |
| 22.92 | 23.15 | 22.74 | 23.06 | +0.61% | |
| 23.14 | 23.16 | 22.89 | 22.92 | -1.21% | |
| 23.14 | 23.30 | 23.06 | 23.20 | -0.34% | |
| 23.27 | 23.38 | 23.18 | 23.28 | -0.04% | |
| 23.27 | 23.41 | 23.20 | 23.29 | +0.22% | |
| 23.15 | 23.28 | 23.06 | 23.24 | +0.39% | |
| 23.54 | 23.56 | 23.09 | 23.15 | -1.70% | |
| 23.74 | 23.90 | 23.52 | 23.55 | -1.09% | |
| 24.05 | 24.09 | 23.70 | 23.81 | -1.53% | |
| 24.21 | 24.32 | 24.01 | 24.18 | -0.37% | |
| 24.04 | 24.44 | 24.03 | 24.27 | +0.96% | |
| 24.39 | 24.46 | 23.89 | 24.04 | -1.11% | |
| 24.52 | 24.59 | 24.14 | 24.31 | -0.57% | |
| 24.60 | 24.64 | 24.22 | 24.45 | -0.65% | |
| 24.36 | 24.70 | 24.32 | 24.61 | +1.07% | |
| 23.98 | 24.53 | 23.94 | 24.35 | +1.93% | |
| 23.87 | 24.13 | 23.82 | 23.89 | +0.34% | |
| 24.01 | 24.06 | 23.69 | 23.81 | -0.83% | |
| 24.11 | 24.25 | 23.98 | 24.01 | -0.58% | |
| 24.36 | 24.53 | 24.07 | 24.15 | -1.11% | |
| 24.38 | 24.67 | 24.37 | 24.42 | +0.58% | |
| 24.58 | 24.58 | 24.18 | 24.28 | -1.34% | |
| 24.81 | 24.95 | 24.45 | 24.61 | -1.48% | |
| 24.94 | 24.99 | 24.62 | 24.98 | +0.56% | |
| 24.49 | 24.98 | 24.05 | 24.84 | +1.14% | |
| 24.35 | 24.76 | 24.33 | 24.56 | +1.03% | |
| 24.27 | 24.45 | 24.01 | 24.31 | +0.08% | |
| 23.80 | 24.48 | 23.78 | 24.29 | +2.36% | |
| 23.86 | 24.00 | 23.64 | 23.73 | -0.54% | |
| 24.03 | 24.15 | 23.81 | 23.86 | -0.58% | |
| 24.03 | 24.07 | 23.54 | 24.00 | -0.93% | |
| 24.29 | 24.56 | 24.21 | 24.23 | -0.02% | |
| 24.56 | 24.61 | 24.04 | 24.23 | -2.02% | |
| 24.69 | 25.00 | 24.64 | 24.73 | 0.00% | |
| 24.70 | 24.84 | 24.56 | 24.73 | +0.12% | |
| 24.80 | 24.92 | 24.67 | 24.70 | 0.00% | |
| 24.92 | 25.00 | 24.63 | 24.70 | -0.72% | |
| 24.95 | 25.18 | 24.67 | 24.88 | +0.12% | |
| 24.83 | 25.39 | 24.60 | 24.85 | +0.36% | |
| 24.62 | 25.03 | 24.58 | 24.76 | +0.73% | |
| 24.51 | 24.82 | 24.32 | 24.58 | +0.29% | |
| 24.21 | 24.77 | 23.89 | 24.51 | +0.29% | |
| 25.34 | 25.54 | 24.43 | 24.44 | -4.38% | |
| 25.28 | 26.25 | 25.00 | 25.56 | +2.44% | |
| 24.50 | 26.00 | 24.34 | 24.95 | +5.32% | |
| 23.53 | 23.77 | 23.27 | 23.69 | +0.13% | |
| 23.40 | 23.68 | 23.39 | 23.66 | +1.02% | |
| 23.55 | 23.58 | 23.36 | 23.42 | +0.34% | |
| 23.43 | 23.51 | 22.98 | 23.34 | -0.09% | |
| 23.60 | 23.85 | 23.34 | 23.36 | -1.02% | |
| 23.71 | 23.90 | 23.60 | 23.60 | -0.55% | |
| 23.67 | 23.87 | 23.54 | 23.73 | +0.42% | |
| 23.53 | 23.72 | 23.49 | 23.63 | +0.55% | |
| 23.79 | 23.99 | 23.50 | 23.50 | -1.14% | |
| 23.68 | 23.93 | 23.63 | 23.77 | +0.46% | |
| 23.43 | 23.69 | 23.26 | 23.66 | +0.98% | |
| 23.44 | 23.69 | 23.25 | 23.43 | +0.30% | |
| 24.07 | 24.07 | 23.34 | 23.36 | -2.67% | |
| 24.24 | 24.52 | 23.81 | 24.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the REYN chart for longer ranges.