REYN
REYNOLDS CONSMER (REYN)
NASDAQ
$25.23+$0.29 (+1.14%)
Price as of Aug 03, 2026 5:22 PM EDT
  • $5.3B
    Market Cap
  • 17.77%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    -7.11%
    Low Price$24.94
    High Price$26.50
  • 3 Months
    +20.21%
    Low Price$21.15
    High Price$27.18
  • 1 Year
    +17.77%
    Low Price$20.34
    High Price$27.18
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
25.14
25.42
24.90
24.94
-1.27%
1,091,919
07/30/2026
25.64
25.94
25.12
25.26
-1.71%
1,566,213
07/29/2026
24.72
26.06
24.62
25.70
-0.43%
1,718,228
07/29/2026
$0.42 Earnings
07/28/2026
25.96
26.48
25.61
25.81
+1.22%
1,689,909
07/27/2026
25.71
25.89
25.44
25.50
-0.43%
989,559
07/24/2026
25.33
25.78
25.22
25.61
+1.59%
1,384,796
07/23/2026
25.66
25.77
25.13
25.21
-2.96%
1,077,643
07/22/2026
25.99
26.14
25.85
25.98
+0.58%
767,176
07/21/2026
25.91
26.05
25.61
25.83
-0.88%
864,396
07/20/2026
26.26
26.45
26.00
26.06
-0.69%
876,898
07/17/2026
26.70
26.83
26.13
26.24
-0.98%
861,254
07/16/2026
26.20
26.77
26.20
26.50
+1.15%
1,220,145
07/15/2026
26.12
26.56
26.07
26.20
0.00%
912,121
07/14/2026
26.32
26.42
25.83
26.20
-0.38%
909,254
07/13/2026
26.39
26.84
26.14
26.30
+0.11%
846,496
07/10/2026
26.26
26.77
26.10
26.27
+0.92%
1,021,199
07/09/2026
25.69
26.29
25.45
26.03
+1.32%
1,221,895
07/08/2026
26.13
26.17
25.31
25.69
-1.95%
1,314,570
07/07/2026
26.77
26.88
26.08
26.20
-0.98%
1,541,244
07/06/2026
27.23
27.27
26.24
26.46
-2.65%
1,279,863
07/02/2026
27.28
27.32
26.88
27.18
+0.18%
1,424,135
07/01/2026
26.85
27.26
26.85
27.13
+1.04%
1,311,980
06/30/2026
26.97
27.01
26.49
26.85
-1.00%
1,632,716
06/29/2026
26.70
27.13
26.52
27.12
+1.12%
1,861,059
06/26/2026
26.31
26.92
26.24
26.82
+1.94%
1,980,577
06/25/2026
25.82
26.43
25.78
26.31
+2.25%
1,911,253
06/24/2026
24.67
25.85
24.67
25.73
+5.06%
1,706,593
06/23/2026
24.00
24.76
23.87
24.49
+2.86%
1,262,803
06/22/2026
23.73
24.25
23.67
23.81
-0.25%
1,498,600
06/18/2026
23.39
23.92
23.31
23.87
+2.31%
1,512,124
06/17/2026
23.54
23.78
23.14
23.33
-1.23%
1,172,173
06/16/2026
23.52
23.91
23.47
23.62
+0.81%
954,927
06/15/2026
23.51
23.76
23.33
23.43
-0.42%
770,081
06/12/2026
23.52
23.70
23.46
23.53
+0.47%
725,255
06/11/2026
23.41
23.71
23.19
23.42
-0.13%
877,430
06/10/2026
23.12
23.51
23.08
23.45
+1.82%
1,079,124
06/09/2026
22.60
23.07
22.50
23.03
+2.58%
1,084,083
06/08/2026
22.29
22.69
22.20
22.45
-0.04%
976,158
06/05/2026
21.79
22.61
21.79
22.46
+3.60%
916,004
06/04/2026
21.82
21.95
21.43
21.68
+0.65%
940,464
06/03/2026
21.57
21.79
21.46
21.54
-0.14%
1,018,635
06/02/2026
21.39
21.63
21.29
21.57
+0.98%
864,383
06/01/2026
21.50
21.50
21.00
21.36
-1.43%
1,021,861
05/29/2026
21.99
21.99
21.58
21.67
-1.95%
1,215,455
05/28/2026
22.01
22.18
21.84
22.10
+0.23%
1,115,909
05/27/2026
21.90
22.36
21.90
22.05
+1.10%
925,996
05/26/2026
21.77
21.93
21.68
21.81
+0.09%
1,044,411
05/22/2026
21.66
21.87
21.57
21.79
+0.79%
1,115,201
05/21/2026
21.63
21.74
21.18
21.62
-0.55%
1,004,149
05/20/2026
21.26
21.77
21.07
21.74
+2.07%
1,098,484
05/19/2026
21.50
21.56
21.25
21.30
-1.02%
939,301
05/18/2026
21.16
21.70
21.16
21.52
+1.75%
1,056,714
05/15/2026
21.53
21.59
21.13
21.15
-1.28%
1,032,291
05/15/2026
$0.23 Dividend
05/14/2026
21.57
21.74
21.27
21.43
+0.44%
1,009,200
05/13/2026
21.36
21.51
21.25
21.33
-0.14%
1,281,044
05/12/2026
21.44
21.57
21.07
21.36
-0.05%
1,273,584
05/11/2026
21.65
21.65
21.31
21.37
-1.28%
1,223,704
05/08/2026
21.75
21.78
21.48
21.65
-0.18%
1,117,111
05/07/2026
21.77
21.90
21.52
21.69
+0.05%
1,662,184
05/06/2026
22.26
22.26
21.13
21.68
+2.91%
3,226,412
05/06/2026
$0.28 Earnings
05/05/2026
20.50
21.18
20.50
21.06
+2.85%
2,221,498
05/04/2026
20.46
20.74
20.34
20.48
-0.34%
1,273,608
05/01/2026
20.78
20.82
20.45
20.55
-0.95%
1,001,848
04/30/2026
20.43
20.77
20.32
20.75
+1.99%
1,230,035
04/29/2026
20.64
20.75
20.22
20.34
-1.77%
1,186,542
04/28/2026
20.76
20.96
20.48
20.71
+0.43%
1,230,152
04/27/2026
20.84
21.01
20.55
20.62
-1.04%
1,452,543
04/24/2026
20.63
20.96
20.48
20.84
+0.86%
1,196,446
04/23/2026
20.76
20.88
20.60
20.66
+0.10%
1,664,088
04/22/2026
20.87
20.91
20.48
20.64
-0.57%
1,367,014
04/21/2026
21.40
21.40
20.63
20.76
-3.01%
1,284,084
04/20/2026
22.02
22.15
21.39
21.40
-3.22%
1,009,961
04/17/2026
21.63
22.28
21.63
22.11
+1.92%
990,819
04/16/2026
21.36
21.78
21.33
21.70
+1.34%
1,157,732
04/15/2026
21.45
21.53
21.21
21.41
-0.41%
1,085,793
04/14/2026
21.52
21.67
21.40
21.50
-0.46%
684,064
04/13/2026
21.92
21.99
21.35
21.60
-1.58%
1,037,361
04/10/2026
22.08
22.26
21.90
21.94
-0.45%
691,367
04/09/2026
21.44
22.11
21.35
22.04
+1.55%
1,020,534
04/08/2026
21.32
21.75
21.31
21.71
+3.05%
903,873
04/07/2026
21.05
21.21
20.91
21.06
-0.33%
932,408
04/06/2026
20.85
21.19
20.79
21.13
+0.90%
951,372
04/02/2026
20.91
21.02
20.70
20.95
-0.42%
939,303
04/01/2026
20.92
21.17
20.81
21.03
+0.38%
968,500
03/31/2026
20.87
20.98
20.64
20.96
+0.86%
744,434
03/30/2026
20.75
20.98
20.64
20.78
+0.53%
853,587
03/27/2026
20.67
20.87
20.55
20.67
-0.19%
849,742
03/26/2026
20.89
21.09
20.62
20.71
-0.85%
944,942
03/25/2026
20.92
21.00
20.61
20.89
+0.43%
914,422
03/24/2026
20.56
20.93
20.54
20.80
+0.53%
891,733
03/23/2026
20.90
21.23
20.64
20.69
+0.53%
917,717
03/20/2026
21.07
21.23
20.53
20.58
-0.34%
1,710,790
03/19/2026
20.62
20.82
20.48
20.65
-0.38%
1,017,262
03/18/2026
20.90
20.90
20.62
20.73
-1.41%
967,129
03/17/2026
21.22
21.37
20.97
21.02
-0.47%
863,558
03/16/2026
21.34
21.45
20.96
21.12
-0.56%
1,127,148
03/13/2026
21.39
21.64
21.15
21.24
+0.05%
859,058