REYN
REYNOLDS CONSMER (REYN)
NASDAQ
$21.84-$0.48 (-2.15%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $4.7B
    Market Cap
  • -5.95%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    -0.93%
    Low Price$21.55
    High Price$22.69
  • 3 Months
    -17.15%
    Low Price$21.55
    High Price$26.53
  • 1 Year
    -5.95%
    Low Price$20.16
    High Price$26.94
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
22.17
22.41
21.84
22.32
+1.73%
1,693,272
10/01/2026
21.50
21.96
21.40
21.94
+1.48%
1,400,875
09/30/2026
22.14
22.15
21.59
21.62
-2.04%
1,266,158
09/29/2026
21.94
22.28
21.87
22.07
-0.05%
1,184,619
09/28/2026
21.59
22.20
21.42
22.08
+1.89%
2,170,381
09/25/2026
21.68
21.73
21.42
21.67
+0.37%
1,357,779
09/24/2026
21.97
22.14
21.57
21.59
-1.60%
1,268,552
09/23/2026
22.12
22.80
21.87
21.94
-1.04%
1,408,669
09/22/2026
22.44
22.58
22.15
22.17
+0.36%
1,361,840
09/21/2026
22.12
22.25
21.88
22.09
-0.14%
1,434,871
09/18/2026
22.61
22.62
22.06
22.12
-2.51%
1,765,759
09/17/2026
22.49
22.76
22.36
22.69
+1.16%
1,397,133
09/16/2026
22.00
22.46
22.00
22.43
+2.23%
1,641,391
09/15/2026
21.76
22.01
21.58
21.94
+0.50%
1,434,503
09/14/2026
21.85
22.14
21.79
21.83
+0.37%
1,411,868
09/11/2026
21.79
21.80
21.27
21.75
+0.83%
1,581,103
09/10/2026
21.69
21.81
21.51
21.57
+0.09%
1,852,327
09/09/2026
21.68
21.99
21.53
21.55
-1.46%
1,852,174
09/08/2026
21.71
22.05
21.56
21.87
+0.09%
2,057,132
09/04/2026
21.78
22.10
21.74
21.85
+0.09%
2,358,709
09/03/2026
22.53
22.61
21.77
21.83
-3.11%
2,379,158
09/02/2026
22.77
22.87
22.51
22.53
-0.66%
1,821,659
09/01/2026
23.15
23.25
22.62
22.68
-2.03%
2,123,566
08/31/2026
23.91
24.33
22.98
23.15
-3.74%
1,572,373
08/28/2026
24.20
24.40
23.73
24.05
-0.62%
1,667,656
08/27/2026
24.31
24.56
24.10
24.20
-1.67%
895,549
08/26/2026
24.64
24.84
24.42
24.61
+0.20%
1,417,177
08/25/2026
25.25
25.28
24.40
24.56
-2.89%
1,502,382
08/24/2026
25.47
25.85
25.27
25.29
-0.71%
930,916
08/21/2026
25.55
25.65
25.33
25.47
-0.12%
1,061,466
08/20/2026
25.76
25.92
25.43
25.50
-2.22%
1,030,013
08/19/2026
25.98
26.37
25.96
26.08
+1.24%
1,069,678
08/18/2026
26.08
26.29
25.72
25.76
-0.58%
1,846,031
08/17/2026
25.78
26.13
25.55
25.91
-0.42%
1,402,950
08/17/2026
$0.23 Dividend
08/14/2026
26.04
26.19
25.89
26.02
-0.23%
843,156
08/13/2026
26.23
26.35
25.98
26.08
+0.30%
1,002,239
08/12/2026
25.82
26.12
25.70
26.00
+0.38%
1,383,199
08/11/2026
25.73
26.02
25.70
25.90
0.00%
1,026,773
08/10/2026
26.05
26.26
25.53
25.90
-1.47%
1,292,186
08/07/2026
26.15
26.42
25.98
26.29
+0.87%
937,127
08/06/2026
26.53
26.70
25.96
26.06
-1.76%
1,618,315
08/05/2026
26.08
26.63
25.94
26.53
+1.71%
1,127,328
08/04/2026
25.08
26.10
25.00
26.08
+4.28%
1,211,669
08/03/2026
24.92
25.38
24.77
25.01
+1.16%
1,261,366
07/31/2026
24.92
25.20
24.68
24.72
-1.27%
1,091,919
07/30/2026
25.42
25.71
24.90
25.04
-1.71%
1,566,213
07/29/2026
24.50
25.83
24.41
25.47
-0.43%
1,718,228
07/29/2026
$0.42 Earnings
07/28/2026
25.73
26.24
25.39
25.58
+1.22%
1,689,909
07/27/2026
25.48
25.66
25.22
25.28
-0.43%
989,559
07/24/2026
25.11
25.55
24.99
25.39
+1.59%
1,384,796
07/23/2026
25.44
25.54
24.91
24.99
-2.96%
1,077,643
07/22/2026
25.76
25.91
25.62
25.75
+0.58%
767,176
07/21/2026
25.68
25.82
25.38
25.60
-0.88%
864,396
07/20/2026
26.03
26.22
25.77
25.83
-0.69%
876,898
07/17/2026
26.47
26.59
25.90
26.01
-0.98%
861,254
07/16/2026
25.97
26.54
25.97
26.27
+1.15%
1,220,145
07/15/2026
25.89
26.33
25.84
25.97
0.00%
912,121
07/14/2026
26.09
26.18
25.60
25.97
-0.38%
909,254
07/13/2026
26.16
26.60
25.91
26.07
+0.11%
846,496
07/10/2026
26.03
26.54
25.87
26.04
+0.92%
1,021,199
07/09/2026
25.46
26.06
25.23
25.80
+1.32%
1,221,895
07/08/2026
25.90
25.94
25.09
25.46
-1.95%
1,314,570
07/07/2026
26.54
26.64
25.85
25.97
-0.98%
1,541,244
07/06/2026
26.99
27.03
26.01
26.23
-2.65%
1,279,863
07/02/2026
27.04
27.08
26.64
26.94
+0.18%
1,424,135
07/01/2026
26.61
27.02
26.61
26.89
+1.04%
1,311,980
06/30/2026
26.73
26.77
26.26
26.61
-1.00%
1,632,716
06/29/2026
26.47
26.89
26.28
26.88
+1.12%
1,861,059
06/26/2026
26.08
26.68
26.01
26.59
+1.94%
1,980,577
06/25/2026
25.59
26.20
25.55
26.08
+2.25%
1,911,253
06/24/2026
24.45
25.62
24.45
25.50
+5.06%
1,706,593
06/23/2026
23.78
24.54
23.66
24.28
+2.86%
1,262,803
06/22/2026
23.52
24.04
23.46
23.60
-0.25%
1,498,600
06/18/2026
23.19
23.71
23.10
23.66
+2.31%
1,512,124
06/17/2026
23.33
23.57
22.94
23.13
-1.23%
1,172,173
06/16/2026
23.31
23.70
23.26
23.41
+0.81%
954,927
06/15/2026
23.30
23.55
23.12
23.22
-0.42%
770,081
06/12/2026
23.31
23.49
23.25
23.32
+0.47%
725,255
06/11/2026
23.20
23.50
22.99
23.21
-0.13%
877,430
06/10/2026
22.92
23.30
22.88
23.24
+1.82%
1,079,124
06/09/2026
22.40
22.86
22.30
22.83
+2.58%
1,084,083
06/08/2026
22.09
22.49
22.00
22.25
-0.04%
976,158
06/05/2026
21.60
22.41
21.60
22.26
+3.60%
916,004
06/04/2026
21.63
21.76
21.24
21.49
+0.65%
940,464
06/03/2026
21.38
21.60
21.27
21.35
-0.14%
1,018,635
06/02/2026
21.20
21.44
21.10
21.38
+0.98%
864,383
06/01/2026
21.31
21.31
20.82
21.17
-1.43%
1,021,861
05/29/2026
21.80
21.80
21.39
21.48
-1.95%
1,215,455
05/28/2026
21.82
21.99
21.65
21.91
+0.23%
1,115,909
05/27/2026
21.71
22.16
21.71
21.86
+1.10%
925,996
05/26/2026
21.58
21.73
21.49
21.62
+0.09%
1,044,411
05/22/2026
21.47
21.67
21.38
21.60
+0.79%
1,115,201
05/21/2026
21.44
21.54
20.99
21.43
-0.55%
1,004,149
05/20/2026
21.07
21.58
20.89
21.55
+2.07%
1,098,484
05/19/2026
21.31
21.37
21.06
21.11
-1.02%
939,301
05/18/2026
20.97
21.51
20.97
21.33
+1.75%
1,056,714
05/15/2026
21.34
21.40
20.94
20.96
-1.28%
1,032,291
05/15/2026
$0.23 Dividend