REYN
REYNOLDS CONSMER (REYN)
NASDAQ
$24.84+$0.34 (+1.38%)
Price as of Nov 13, 2026 12:25 PM EST
  • $5.2B
    Market Cap
  • 2.98%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    +11.26%
    Low Price$22.53
    High Price$25.13
  • 3 Months
    -5.77%
    Low Price$21.55
    High Price$26.08
  • 1 Year
    +2.98%
    Low Price$20.16
    High Price$26.94
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
24.83
24.89
24.23
24.50
-1.25%
775,196
11/11/2026
24.99
24.99
24.33
24.81
-0.72%
1,040,982
11/10/2026
24.80
25.27
24.37
24.99
+0.93%
1,271,153
11/09/2026
24.11
24.98
23.84
24.76
+2.70%
1,428,766
11/06/2026
24.04
24.38
23.85
24.11
-1.71%
1,650,891
11/05/2026
25.33
25.45
24.12
24.53
-2.39%
1,744,027
11/04/2026
23.54
26.57
23.06
25.13
+4.32%
3,244,969
11/04/2026
$0.39 Earnings
11/03/2026
24.58
24.79
24.00
24.09
-2.27%
1,586,739
11/02/2026
23.88
24.69
23.77
24.65
+4.32%
1,350,387
10/30/2026
23.99
24.23
23.60
23.63
+0.13%
934,816
10/29/2026
23.32
23.62
23.20
23.60
+2.39%
1,124,842
10/28/2026
22.93
23.13
22.72
23.05
+0.30%
884,785
10/27/2026
22.98
23.13
22.68
22.98
-0.13%
1,111,635
10/26/2026
23.00
23.21
22.80
23.01
-0.04%
835,462
10/23/2026
23.55
23.66
22.96
23.02
-2.50%
976,234
10/22/2026
22.80
23.66
22.77
23.61
+4.28%
1,080,585
10/21/2026
22.97
22.97
22.53
22.64
-1.39%
914,727
10/20/2026
22.66
22.99
22.66
22.96
+1.59%
1,041,581
10/19/2026
22.72
22.73
22.36
22.60
-0.96%
1,007,455
10/16/2026
22.70
22.93
22.53
22.82
+0.71%
1,314,707
10/15/2026
22.79
23.16
22.53
22.66
+0.58%
1,297,563
10/14/2026
22.14
22.57
22.13
22.53
+2.04%
1,023,236
10/13/2026
22.29
22.31
21.68
22.08
+0.27%
1,107,296
10/12/2026
21.95
22.10
21.89
22.02
+0.05%
1,169,604
10/09/2026
21.87
22.08
21.73
22.01
+0.14%
966,233
10/08/2026
21.90
22.11
21.72
21.98
+0.27%
1,652,064
10/07/2026
22.29
22.39
21.89
21.92
-1.79%
985,288
10/06/2026
22.39
22.56
22.22
22.32
+0.40%
920,106
10/05/2026
22.35
22.40
22.03
22.23
-0.40%
1,249,298
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