Reynolds Consumer Products Inc. - Common Stock (REYN)

27.61Last Price

-0.11 (-0.40%)Change

Reynolds Consumer Products Inc is a leading manufacturer and marketer of a variety of consumer products, primarily focused on the kitchen and household categories

The company is well-known for its popular brands that include items such as aluminum foil, plastic wrap, and various disposable tableware and food storage solutions. By combining innovation with sustainability, Reynolds Consumer Products aims to provide consumers with convenient, high-quality products that enhance everyday living while also being mindful of environmental impact. Their commitment to quality and reliability has made them a trusted name in homes across the nation.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	27.60	27.78	27.46	27.61	381,624	27.61
1/30/2025	27.34	27.84	27.32	27.72	385,378	27.72
1/29/2025	27.51	27.56	27.20	27.27	459,792	27.27
1/28/2025	27.96	28.12	27.42	27.49	395,216	27.49
1/27/2025	27.67	28.09	27.64	27.96	481,267	27.96
1/24/2025	27.61	27.73	27.41	27.50	477,150	27.50
1/23/2025	27.66	27.75	27.30	27.64	476,532	27.64
1/22/2025	27.46	27.68	27.31	27.63	549,978	27.63
1/21/2025	27.05	27.50	27.05	27.41	413,497	27.41
1/17/2025	26.80	27.20	26.68	27.09	485,883	27.09
1/16/2025	26.56	26.86	26.49	26.84	419,469	26.84
1/15/2025	26.61	26.71	26.25	26.54	406,523	26.54
1/14/2025	26.42	26.54	26.18	26.35	483,900	26.35
1/13/2025	26.17	26.45	26.11	26.41	399,864	26.41
1/10/2025	26.31	26.41	26.01	26.09	372,909	26.09
1/08/2025	26.31	26.54	26.23	26.49	447,281	26.49
1/07/2025	26.07	26.36	26.04	26.35	599,005	26.35
1/06/2025	26.57	26.75	25.88	25.93	783,244	25.93
1/03/2025	26.92	27.12	26.49	26.59	515,568	26.59
1/02/2025	27.09	27.20	26.77	26.82	356,674	26.82
12/31/2024	26.77	0.00	26.99	26.99	0	26.99
12/30/2024	27.25	27.31	26.71	26.77	531,117	26.77
12/27/2024	27.24	27.50	27.14	27.29	354,230	27.29
12/26/2024	27.11	27.37	26.97	27.36	719,275	27.36
12/24/2024	27.15	27.26	27.03	27.26	206,900	27.26
12/23/2024	27.45	27.50	26.72	27.19	455,996	27.19
12/20/2024	27.52	27.85	27.43	27.61	963,367	27.61
12/19/2024	27.50	27.63	27.30	27.50	373,404	27.50
12/18/2024	27.85	27.95	27.37	27.39	393,762	27.39
12/17/2024	27.92	28.18	27.80	27.91	507,031	27.91
12/16/2024	28.32	28.66	27.97	28.03	684,080	28.03
12/13/2024	28.07	28.47	27.81	28.42	485,497	28.42
12/12/2024	28.07	28.24	27.90	28.16	468,896	28.16
12/11/2024	28.31	28.37	28.06	28.06	698,325	28.06
12/10/2024	27.83	28.36	27.54	28.31	632,843	28.31
12/09/2024	27.40	27.86	27.40	27.78	497,111	27.78
12/06/2024	27.81	27.91	27.35	27.43	464,120	27.43
12/05/2024	27.69	27.80	27.54	27.76	478,722	27.76
12/04/2024	27.48	27.74	27.44	27.72	425,463	27.72
12/03/2024	27.85	27.85	27.56	27.75	439,804	27.75
12/02/2024	27.58	27.89	27.46	27.85	541,580	27.85
11/29/2024	27.60	27.85	27.60	27.69	293,986	27.69
11/27/2024	27.91	28.05	27.59	27.64	698,124	27.64
11/26/2024	27.89	27.99	27.58	27.75	751,366	27.75
11/25/2024	27.95	28.20	27.83	27.89	538,857	27.89
11/22/2024	27.59	27.95	27.53	27.76	517,625	27.76
11/21/2024	27.59	27.83	27.52	27.61	437,480	27.61
11/20/2024	27.41	27.68	27.27	27.64	429,187	27.64
11/19/2024	27.40	27.64	27.27	27.57	677,870	27.57
11/18/2024	27.20	27.51	27.05	27.47	881,858	27.47
11/15/2024	27.74	27.74	27.16	27.23	663,759	27.23
11/14/2024	27.54	27.77	27.48	27.75	881,072	27.75
11/13/2024	27.52	27.84	27.50	27.58	618,525	27.58
11/12/2024	27.48	27.74	27.46	27.63	663,831	27.63
11/11/2024	27.41	27.59	27.34	27.55	673,234	27.55
11/08/2024	27.37	27.51	27.17	27.44	452,387	27.44
11/07/2024	27.16	27.50	27.16	27.41	669,964	27.41
11/06/2024	27.36	27.47	27.05	27.18	570,915	27.18
11/05/2024	26.90	27.42	26.76	27.13	841,470	27.13
11/04/2024	27.60	27.70	26.84	26.95	763,434	26.95
11/01/2024	27.20	27.55	27.01	27.22	1,055,167	27.22