Reynolds Consumer Products Inc. - Common Stock (REYN)

Historical Prices For Reynolds Consumer Products Inc. - Common Stock (REYN)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	24.38	24.66	24.37	24.42	699,932	24.42
12/02/2025	24.58	24.58	24.18	24.28	784,055	24.28
12/01/2025	24.81	24.95	24.45	24.61	891,849	24.61
11/28/2025	24.94	24.99	24.62	24.98	352,923	24.98
11/26/2025	24.49	24.98	24.05	24.84	1,194,167	24.84
11/25/2025	24.35	24.76	24.33	24.56	1,151,876	24.56
11/24/2025	24.27	24.45	24.01	24.31	621,574	24.31
11/21/2025	23.80	24.48	23.78	24.29	789,016	24.29
11/20/2025	23.86	24.00	23.64	23.73	552,898	23.73
11/19/2025	24.03	24.15	23.81	23.86	595,385	23.86
11/18/2025	24.03	24.07	23.54	24.00	809,427	24.00
11/17/2025	24.29	24.56	24.21	24.23	763,568	24.23
11/14/2025	24.56	24.61	24.04	24.23	621,456	24.23
11/13/2025	24.69	25.00	24.64	24.73	740,132	24.50
11/12/2025	24.70	24.84	24.56	24.73	1,049,783	24.50
11/11/2025	24.80	24.91	24.67	24.70	563,300	24.47
11/10/2025	24.92	25.00	24.63	24.70	778,224	24.47
11/07/2025	24.95	25.18	24.67	24.88	911,868	24.65
11/06/2025	24.83	25.39	24.60	24.85	1,128,943	24.62
11/05/2025	24.62	25.03	24.58	24.76	1,009,097	24.53
11/04/2025	24.51	24.82	24.32	24.58	1,271,253	24.35
11/03/2025	24.21	24.77	23.89	24.51	1,364,682	24.28
10/31/2025	25.34	25.54	24.43	24.44	1,362,716	24.21
10/30/2025	25.28	26.25	25.00	25.56	2,249,237	25.32
10/29/2025	24.50	26.00	24.34	24.95	3,192,374	24.72
10/28/2025	23.53	23.77	23.27	23.69	1,022,942	23.47
10/27/2025	23.40	23.68	23.39	23.66	1,168,782	23.44
10/24/2025	23.55	23.58	23.36	23.42	833,511	23.20
10/23/2025	23.43	23.50	22.98	23.34	807,737	23.12
10/22/2025	23.60	23.85	23.34	23.36	1,038,165	23.14
10/21/2025	23.71	23.90	23.60	23.60	589,953	23.38
10/20/2025	23.67	23.87	23.54	23.73	579,024	23.51
10/17/2025	23.53	23.72	23.49	23.63	828,927	23.41
10/16/2025	23.79	23.99	23.50	23.50	722,237	23.28
10/15/2025	23.68	23.93	23.63	23.77	712,299	23.55
10/14/2025	23.43	23.69	23.26	23.66	775,403	23.44
10/13/2025	23.44	23.69	23.25	23.43	789,114	23.21
10/10/2025	24.07	24.07	23.34	23.36	993,857	23.14
10/09/2025	24.24	24.52	23.81	24.00	1,068,170	23.78
10/08/2025	24.75	24.88	24.14	24.21	1,335,544	23.98
10/07/2025	24.58	24.88	24.50	24.83	1,396,224	24.60
10/06/2025	24.56	24.70	24.42	24.54	1,110,984	24.31
10/03/2025	24.69	24.87	24.64	24.67	1,135,186	24.44
10/02/2025	24.43	24.69	24.35	24.58	1,093,410	24.35
10/01/2025	24.33	24.64	24.20	24.56	1,440,592	24.33
9/30/2025	24.11	24.76	24.03	24.47	2,384,897	24.24
9/29/2025	23.42	23.86	23.27	23.83	1,560,154	23.61
9/26/2025	22.96	23.38	22.80	23.32	932,482	23.10
9/25/2025	23.09	23.20	22.80	22.93	1,050,776	22.72
9/24/2025	23.00	23.12	22.76	23.07	1,652,341	22.86
9/23/2025	23.58	23.66	22.91	23.02	9,977,162	22.81
9/22/2025	23.61	24.04	23.44	23.52	3,742,914	23.30
9/19/2025	23.19	23.19	22.76	22.77	1,546,235	22.56
9/18/2025	22.84	23.22	22.84	23.11	702,656	22.90
9/17/2025	23.02	23.45	22.90	22.95	547,897	22.74
9/16/2025	22.67	23.06	22.64	23.06	961,872	22.85
9/15/2025	23.11	23.18	22.61	22.63	715,525	22.42
9/12/2025	23.27	23.27	23.01	23.03	970,257	22.82
9/11/2025	22.75	23.34	22.75	23.33	715,073	23.11
9/10/2025	22.84	22.92	22.49	22.81	776,849	22.60
9/09/2025	22.97	23.29	22.82	23.07	604,153	22.86
9/08/2025	23.68	23.74	22.85	22.96	1,043,234	22.75
9/05/2025	23.57	23.98	23.53	23.79	1,087,513	23.57
9/04/2025	23.55	23.73	23.40	23.57	1,158,271	23.35