UK markets closed

Reynolds Consumer Products Inc. (REYN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.46-0.18 (-0.63%)
At close: 04:00PM EDT
28.46 0.00 (0.00%)
After hours: 05:03PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202428.6428.8028.4228.4628.46332,900
25 Apr 202428.6928.8328.6228.6428.64402,900
24 Apr 202428.6528.8028.5428.7128.71429,100
23 Apr 202428.3128.7128.3128.6328.63421,100
22 Apr 202428.2328.3528.1228.2528.25466,300
19 Apr 202427.9728.2827.9128.1928.19698,400
18 Apr 202428.2628.2927.8827.9527.95520,700
17 Apr 202428.1628.3028.0228.0628.06438,700
16 Apr 202428.0028.2327.8528.1628.16382,100
15 Apr 202428.5728.5727.8527.9727.97615,200
12 Apr 202428.7528.7528.1428.2628.26477,500
11 Apr 202428.4828.8528.4128.7628.76457,200
10 Apr 202428.5328.6228.2628.4028.40518,200
09 Apr 202428.2728.5528.1128.5128.51505,200
08 Apr 202428.0428.3328.0328.2528.25486,900
05 Apr 202428.2728.2727.9828.1428.14369,500
04 Apr 202428.3828.5228.0928.2128.21355,400
03 Apr 202428.7428.7428.3028.3528.35365,900
02 Apr 202428.8728.8728.4228.7528.75395,200
01 Apr 202428.6729.0028.5428.9428.94658,800
28 Mar 202428.9228.9228.5328.5628.56373,300
27 Mar 202428.3928.7728.3928.7728.77509,600
26 Mar 202428.4128.4928.2528.3828.38381,200
25 Mar 202428.3228.5228.3128.3428.34321,100
22 Mar 202428.2528.3328.1228.2528.25469,700
21 Mar 202428.2528.2527.9928.0628.06524,900
20 Mar 202428.6928.7328.2628.2928.29506,300
19 Mar 202428.3328.7428.3328.6628.66563,300
18 Mar 202428.6228.9328.2528.2628.26706,900
15 Mar 202428.4628.8628.4628.8428.846,444,000
14 Mar 202429.1329.2428.4528.5228.52662,000
13 Mar 202429.1429.1928.9229.1829.18902,800
12 Mar 202428.7528.9928.7528.9728.97629,200
11 Mar 202428.9929.1628.7728.8028.80501,800
08 Mar 202428.7429.2328.5428.9628.96790,200
07 Mar 202429.1729.3028.7028.7428.74774,100
06 Mar 202429.0829.4129.0229.1229.12491,900
05 Mar 202429.5729.6529.0629.0629.06594,300
04 Mar 202429.4329.6129.2929.5429.54560,800
01 Mar 202429.5329.6229.2529.4029.40703,300
29 Feb 202429.4729.6829.3429.5029.50727,500
28 Feb 202429.3629.5929.2229.5329.53675,100
27 Feb 202429.2529.5229.1629.3929.39734,800
26 Feb 202429.6329.6329.2829.3329.33519,900
23 Feb 202429.4529.7229.3729.5829.58534,500
22 Feb 202429.3029.4629.1129.3929.39890,400
21 Feb 202429.3229.4329.1529.3929.39517,700
20 Feb 202428.8829.2128.7529.1929.19665,900
16 Feb 202428.8029.1328.6328.7228.72791,000
15 Feb 202428.4028.7328.2028.6028.602,096,900
14 Feb 202428.2528.4128.1828.3028.30688,500
14 Feb 20240.23 Dividend
13 Feb 202428.5728.6728.2028.4428.21589,000
12 Feb 202428.5028.6228.4328.5128.28809,900
09 Feb 202428.5328.7628.3828.4328.20571,600
08 Feb 202428.5328.6828.3228.5128.28503,700
07 Feb 202428.4829.8528.2328.3828.151,056,500
06 Feb 202427.9027.9727.6227.8227.60440,000
05 Feb 202427.8127.9127.6827.7527.53446,800
02 Feb 202427.6728.0027.4227.7527.53557,900
01 Feb 202427.2627.7327.0627.7327.51323,400
31 Jan 202427.5827.6227.0627.1726.95173,000
30 Jan 202427.4427.5627.2327.5327.31209,600
29 Jan 202427.3127.4427.1527.4327.21170,600
26 Jan 202427.2227.3427.1527.2327.01358,400
25 Jan 202426.9527.1726.9427.1726.95203,100
24 Jan 202427.3627.4426.9126.9126.69218,800
23 Jan 202427.3527.6627.3327.4327.21248,600
22 Jan 202427.0827.3627.0027.3027.08228,100
19 Jan 202427.4027.4027.0027.1126.89279,300
18 Jan 202427.1927.2627.0327.1626.94251,300
17 Jan 202427.0127.3126.9527.2227.00237,200
16 Jan 202427.2927.3127.0027.1026.88249,800
12 Jan 202427.5027.6327.2527.2927.07220,100
11 Jan 202427.1227.3326.9027.2627.04314,800
10 Jan 202427.2727.4227.0527.0526.83338,900
09 Jan 202426.8227.2626.7027.2427.02370,700
08 Jan 202426.5826.8226.5726.8226.60344,100
05 Jan 202426.8326.9226.5026.6626.44521,300
04 Jan 202426.7527.0426.6426.9126.69924,500
03 Jan 202427.1527.1526.8226.8926.67389,500
02 Jan 202426.7227.2026.7227.1426.92300,900
29 Dec 202326.9826.9826.6926.8426.62185,800
28 Dec 202327.1027.1126.8126.9826.76272,400
27 Dec 202327.0527.1826.9727.1726.95296,000
26 Dec 202327.0727.1326.9927.0426.82258,900
22 Dec 202326.8927.0726.7627.0326.81239,900
21 Dec 202326.5426.8026.4526.7926.57234,100
20 Dec 202326.6026.8126.4626.4826.27262,200
19 Dec 202326.2726.6826.2726.6826.46337,000
18 Dec 202326.5326.6626.2926.3226.11414,500
15 Dec 202326.5626.6026.2626.5226.31587,600
14 Dec 202327.1227.3326.5126.6126.39377,800
13 Dec 202326.5027.1226.4027.0826.86729,700
12 Dec 202326.3126.5226.2326.5226.31295,300
11 Dec 202326.1626.3626.1626.3626.15267,800
08 Dec 202326.4426.5326.2426.2426.03204,800
07 Dec 202326.5126.5526.3926.4926.28204,500
06 Dec 202326.5826.5926.4426.5626.35322,200
05 Dec 202326.5426.5826.2526.4726.26296,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...