Reynolds Consumer Products Inc. - Common Stock (REYN)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	22.97	23.34	22.85	23.25	891,224	23.25
8/29/2025	23.12	23.29	23.08	23.21	620,803	23.21
8/28/2025	23.21	23.42	22.94	23.08	1,080,417	23.08
8/27/2025	22.77	23.01	22.74	22.94	815,275	22.94
8/26/2025	23.15	23.26	22.80	22.82	1,123,384	22.82
8/25/2025	23.96	24.22	23.20	23.24	933,233	23.24
8/22/2025	23.23	23.54	23.14	23.40	657,959	23.40
8/21/2025	23.10	23.19	22.93	23.08	873,514	23.08
8/20/2025	23.16	23.30	22.99	23.11	779,943	23.11
8/19/2025	22.62	23.14	22.54	23.13	699,274	23.13
8/18/2025	22.68	22.80	22.53	22.54	714,836	22.54
8/15/2025	23.08	23.08	22.57	22.58	878,241	22.58
8/14/2025	23.06	23.18	22.83	23.14	905,429	22.91
8/13/2025	22.67	23.29	22.58	23.25	759,374	23.02
8/12/2025	22.56	22.70	22.47	22.67	721,131	22.44
8/11/2025	22.94	23.00	22.45	22.54	708,916	22.32
8/08/2025	22.51	22.88	22.41	22.85	826,795	22.62
8/07/2025	22.47	22.68	22.38	22.51	986,130	22.29
8/06/2025	22.28	22.59	22.07	22.49	1,108,851	22.27
8/05/2025	21.94	22.25	21.87	22.17	1,092,147	21.95
8/04/2025	21.97	22.13	21.88	21.96	997,025	21.74
8/01/2025	22.62	22.63	21.94	22.04	1,283,865	21.82
7/31/2025	22.43	22.99	22.27	22.49	1,449,019	22.27
7/30/2025	21.89	23.18	21.76	22.66	2,470,702	22.43
7/29/2025	21.75	21.84	21.38	21.56	3,509,242	21.35
7/28/2025	22.15	22.15	21.74	21.75	1,075,485	21.53
7/25/2025	22.24	22.24	21.89	22.16	991,759	21.94
7/24/2025	22.22	22.39	21.98	22.17	1,191,161	21.95
7/23/2025	22.20	22.31	22.04	22.30	1,347,189	22.08
7/22/2025	21.64	22.22	21.63	22.11	3,523,525	21.89
7/21/2025	21.78	21.84	21.52	21.55	685,440	21.34
7/18/2025	21.94	22.00	21.60	21.73	855,613	21.51
7/17/2025	21.84	22.01	21.81	21.95	951,548	21.73
7/16/2025	21.54	21.90	21.44	21.83	854,398	21.61
7/15/2025	21.73	21.82	21.48	21.49	835,802	21.28
7/14/2025	21.86	21.86	21.52	21.77	807,233	21.55
7/11/2025	21.91	21.95	21.66	21.86	703,410	21.64
7/10/2025	21.77	22.18	21.67	21.91	741,993	21.69
7/09/2025	21.79	21.92	21.60	21.72	1,602,016	21.50
7/08/2025	21.55	21.88	21.48	21.68	1,073,210	21.46
7/07/2025	21.63	21.78	21.46	21.58	1,074,087	21.37
7/03/2025	21.85	21.89	21.66	21.77	513,398	21.55
7/02/2025	21.81	21.96	21.52	21.82	1,052,072	21.60
7/01/2025	21.46	22.08	21.34	21.78	1,772,845	21.56
6/30/2025	21.31	21.53	21.23	21.42	1,850,551	21.21
6/27/2025	21.33	21.54	21.10	21.30	8,750,761	21.09
6/26/2025	21.27	21.39	20.97	21.27	4,679,609	21.06
6/25/2025	21.54	21.54	21.02	21.20	955,748	20.99
6/24/2025	21.59	21.61	21.41	21.57	815,038	21.36
6/23/2025	21.49	21.67	21.17	21.52	769,245	21.31
6/20/2025	21.24	21.47	21.05	21.41	1,543,899	21.20
6/18/2025	21.06	21.30	20.91	21.06	1,065,298	20.85
6/17/2025	21.35	21.45	21.09	21.12	1,246,290	20.91
6/16/2025	21.18	21.53	21.00	21.39	1,589,183	21.18
6/13/2025	21.65	21.76	21.09	21.12	1,614,728	20.91
6/12/2025	21.75	21.83	21.59	21.72	958,245	21.50
6/11/2025	21.92	21.98	21.51	21.75	2,136,672	21.53
6/10/2025	21.91	22.06	21.79	21.92	664,807	21.70
6/09/2025	21.74	21.93	21.60	21.71	822,667	21.49
6/06/2025	21.64	21.89	21.55	21.74	1,132,588	21.52
6/05/2025	21.98	21.98	21.45	21.48	841,801	21.27
6/04/2025	21.91	22.19	21.84	22.02	864,812	21.80
6/03/2025	21.73	22.00	21.49	21.90	1,337,687	21.68