NASDAQ:REYN | Historical Stock Price | Reynolds Consumer Products Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-01-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$19.80$22.65$25.92$29.66$33.94$38.842020-01-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.04$30.66438,300——
2020-12-30$30.02$30.64226,500——
2020-12-29$30.01$30.63236,200——
2020-12-28$30.16$30.78188,200——
2020-12-24$30.50$31.13111,400——
2020-12-23$30.09$30.71257,500——
2020-12-22$30.03$30.65343,700——
2020-12-21$30.22$30.84361,600——
2020-12-18$30.43$31.061,848,300——
2020-12-17$30.48$31.11388,400——
2020-12-16$30.33$30.95460,000——
2020-12-15$30.46$31.09353,600——
2020-12-14$30.14$30.76543,500——
2020-12-11$29.93$30.54845,300——
2020-12-10$30.00$30.62433,400——
2020-12-09$30.84$31.47351,500——
2020-12-08$30.83$31.46626,800——
2020-12-07$30.06$30.68429,000——
2020-12-04$30.48$31.11367,100——
2020-12-03$30.43$31.06456,600——
2020-12-02$30.07$30.69418,000——
2020-12-01$30.31$30.93469,000——
2020-11-30$30.34$30.96356,300——
2020-11-27$30.85$31.48206,600——
2020-11-25$30.76$31.39548,800——
2020-11-24$31.00$31.64508,900——
2020-11-23$31.25$31.89520,700——
2020-11-20$30.61$31.24605,500——
2020-11-19$29.76$30.37267,900——
2020-11-18$29.08$29.68599,700——
2020-11-17$29.86$30.47502,300——
2020-11-16$29.88$30.49436,200——
2020-11-13$29.64$30.25480,100——
2020-11-12$29.10$29.471,336,500——
2020-11-11$30.34$30.73831,800——
2020-11-10$29.00$29.371,175,700——
2020-11-09$28.75$29.12602,700——
2020-11-06$30.12$30.51204,000——
2020-11-05$29.66$30.04226,800——
2020-11-04$29.56$29.94149,200——
2020-11-03$29.69$30.07414,200——
2020-11-02$29.59$29.97390,300——
2020-10-30$28.24$28.60340,300——
2020-10-29$28.45$28.81716,300——
2020-10-28$29.03$29.40636,200——
2020-10-27$29.68$30.06465,800——
2020-10-26$30.05$30.44310,600——
2020-10-23$30.36$30.75323,600——
2020-10-22$29.75$30.13644,900——
2020-10-21$29.92$30.30694,800——
2020-10-20$30.50$30.89358,900——
2020-10-19$30.93$31.33418,800——
2020-10-16$31.24$31.64363,900——
2020-10-15$31.72$32.13216,200——
2020-10-14$31.31$31.71320,800——
2020-10-13$31.33$31.73457,700——
2020-10-12$31.37$31.77238,500——
2020-10-09$31.85$32.26379,800——
2020-10-08$30.97$31.37383,100——
2020-10-07$30.59$30.98366,600——
2020-10-06$30.67$31.06288,100——
2020-10-05$31.13$31.53555,300——
2020-10-02$30.99$31.39316,100——
2020-10-01$30.95$31.35375,400——
2020-09-30$30.62$31.01682,200——
2020-09-29$31.32$31.72319,100——
2020-09-28$31.22$31.62311,500——
2020-09-25$31.64$32.05231,300——
2020-09-24$31.64$32.05293,600——
2020-09-23$30.97$31.37485,000——
2020-09-22$31.82$32.23400,500——
2020-09-21$31.14$31.54636,100——
2020-09-18$30.77$31.16597,700——
2020-09-17$31.66$32.07667,400——
2020-09-16$31.61$32.02494,300——
2020-09-15$32.38$32.80434,400——
2020-09-14$32.51$32.93215,500——
2020-09-11$32.55$32.97276,100——
2020-09-10$32.38$32.80322,100——
2020-09-09$32.48$32.90571,900——
2020-09-08$32.03$32.44445,100——
2020-09-04$31.64$32.05507,200——
2020-09-03$32.03$32.44325,700——
2020-09-02$33.19$33.62350,800——
2020-09-01$33.32$33.75345,400——
2020-08-31$33.23$33.66474,900——
2020-08-28$33.23$33.66194,300——
2020-08-27$32.95$33.37280,100——
2020-08-26$32.65$33.07367,000——
2020-08-25$32.71$33.13379,900——
2020-08-24$33.42$33.85320,300——
2020-08-21$33.97$34.41467,400——
2020-08-20$33.28$33.71270,700——
2020-08-19$33.58$34.01404,700——
2020-08-18$33.06$33.48732,300——
2020-08-17$33.42$33.85470,400——
2020-08-14$33.45$33.88595,300——
2020-08-13$33.02$33.44671,500——
2020-08-12$32.74$32.94720,200——
2020-08-11$32.10$32.29497,600——
2020-08-10$33.01$33.21472,200——
2020-08-07$32.51$32.71525,400——
2020-08-06$31.41$31.60919,700——
2020-08-05$31.53$31.723,273,500——
2020-08-04$34.52$34.73928,300——
2020-08-03$34.36$34.57773,000——
2020-07-31$34.06$34.27649,300——
2020-07-30$34.20$34.41335,100——
2020-07-29$34.11$34.321,082,200——
2020-07-28$33.11$33.31585,500——
2020-07-27$33.04$33.24395,500——
2020-07-24$33.00$33.20285,600——
2020-07-23$32.98$33.18364,300——
2020-07-22$32.76$32.96389,200——
2020-07-21$33.24$33.44397,900——
2020-07-20$33.62$33.82486,600——
2020-07-17$33.76$33.96280,400——
2020-07-16$33.74$33.94231,900——
2020-07-15$33.95$34.15433,800——
2020-07-14$34.22$34.43850,100——
2020-07-13$33.32$33.52319,500——
2020-07-10$34.28$34.49545,600——
2020-07-09$34.04$34.24440,400——
2020-07-08$34.56$34.77642,800——
2020-07-07$35.27$35.48442,500——
2020-07-06$34.50$34.71560,700——
2020-07-02$34.89$35.10332,500——
2020-07-01$34.30$34.51467,600——
2020-06-30$34.74$34.95281,300——
2020-06-29$34.54$34.75603,500——
2020-06-26$33.80$34.00595,600——
2020-06-25$34.41$34.62655,300——
2020-06-24$34.51$34.72673,600——
2020-06-23$34.36$34.57973,800——
2020-06-22$34.54$34.75767,800——
2020-06-19$34.15$34.363,445,500——
2020-06-18$33.95$34.151,005,100——
2020-06-17$32.82$33.02491,400——
2020-06-16$32.99$33.19505,500——
2020-06-15$33.12$33.321,360,900——
2020-06-12$31.41$31.60510,100——
2020-06-11$31.45$31.64763,300——
2020-06-10$31.77$31.96783,300——
2020-06-09$32.45$32.65705,300——
2020-06-08$32.43$32.63940,900——
2020-06-05$32.94$33.141,162,500——
2020-06-04$34.45$34.66727,700——
2020-06-03$33.65$33.85319,000——
2020-06-02$33.22$33.42272,400——
2020-06-01$33.52$33.72555,000——
2020-05-29$33.39$33.59284,600——
2020-05-28$34.02$34.22498,700——
2020-05-27$34.38$34.59294,100——
2020-05-26$33.59$33.79218,500——
2020-05-22$33.63$33.83289,800——
2020-05-21$33.77$33.97425,800——
2020-05-20$34.09$34.30379,900——
2020-05-19$34.22$34.43345,200——
2020-05-18$35.20$35.41756,900——
2020-05-15$34.47$34.68465,400——
2020-05-14$33.70$33.90430,200——
2020-05-13$33.32$33.52492,400——
2020-05-12$34.42$34.63335,800——
2020-05-11$34.12$34.33536,100——
2020-05-08$33.57$33.77800,000——
2020-05-07$33.33$33.531,077,600——
2020-05-06$33.94$34.14847,700——
2020-05-05$33.51$33.71689,400——
2020-05-04$34.14$34.35685,400——
2020-05-01$32.89$33.09953,900——
2020-04-30$32.43$32.63938,200——
2020-04-29$32.77$32.97665,700——
2020-04-28$32.04$32.23429,000——
2020-04-27$32.05$32.24421,600——
2020-04-24$31.23$31.42577,000——
2020-04-23$31.06$31.25455,200——
2020-04-22$30.67$30.85807,500——
2020-04-21$30.16$30.34736,700——
2020-04-20$30.38$30.56482,200——
2020-04-17$30.50$30.681,111,400——
2020-04-16$29.80$29.981,941,400——
2020-04-15$31.27$31.46938,400——
2020-04-14$29.54$29.72383,500——
2020-04-13$29.78$29.96369,400——
2020-04-09$29.90$30.08756,100——
2020-04-08$29.98$30.16475,000——
2020-04-07$30.00$30.18435,600——
2020-04-06$30.42$30.60720,500——
2020-04-03$29.99$30.17739,100——
2020-04-02$29.21$29.39637,400——
2020-04-01$28.30$28.47467,500——
2020-03-31$29.17$29.35943,700——
2020-03-30$27.66$27.83608,600——
2020-03-27$26.47$26.63813,000——
2020-03-26$26.97$27.13646,400——
2020-03-25$28.03$28.201,286,400——
2020-03-24$26.49$26.65932,200——
2020-03-23$26.85$27.01828,100——
2020-03-20$27.98$28.153,974,900——
2020-03-19$26.71$26.87350,800——
2020-03-18$26.13$26.291,622,000——
2020-03-17$25.28$25.43666,100——
2020-03-16$24.42$24.571,356,000——
2020-03-13$25.70$25.85788,400——
2020-03-12$25.07$25.07761,000——
2020-03-11$28.38$28.382,908,100——
2020-03-10$28.03$28.03549,900——
2020-03-09$28.96$28.96920,800——
2020-03-06$30.14$30.14326,300——
2020-03-05$29.99$29.99637,900——
2020-03-04$29.73$29.73844,600——
2020-03-03$28.08$28.08568,200——
2020-03-02$28.23$28.23794,100——
2020-02-28$28.85$28.851,078,700——
2020-02-27$29.00$29.00665,900——
2020-02-26$29.98$29.98539,100——
2020-02-25$30.09$30.09697,000——
2020-02-24$30.22$30.22609,800——
2020-02-21$30.76$30.76337,800——
2020-02-20$30.32$30.32574,600——
2020-02-19$30.23$30.23635,600——
2020-02-18$30.79$30.79279,800——
2020-02-14$31.00$31.00212,100——
2020-02-13$31.29$31.29384,400——
2020-02-12$30.85$30.85412,000——
2020-02-11$31.04$31.04381,600——
2020-02-10$31.49$31.49596,500——
2020-02-07$30.20$30.20563,500——
2020-02-06$31.16$31.164,197,500——
2020-02-05$29.96$29.961,502,900——
2020-02-04$30.06$30.062,640,700——
2020-02-03$29.61$29.613,814,300——
2020-01-31$28.55$28.5526,201,800——