5 DAY PERFORMANCE
+1.98%
1 MONTH PERFORMANCE
+0.25%
3 MONTH PERFORMANCE
+1.98%
6 MONTH PERFORMANCE
+4.72%
YEAR-TO-DATE PERFORMANCE
+5.58%
1 YEAR PERFORMANCE
+0.33%
Reynolds Consumer Products Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $24.01 | $24.20 (0.79%) | $24.40 | $24.00 | 1.29 M | $5.09 B |
| 02/18/2026 | $23.59 | $23.97 (1.61%) | $24.00 | $23.50 | 920.70 K | $5.04 B |
| 02/17/2026 | $23.73 | $23.63 (-0.42%) | $23.94 | $23.50 | 981.10 K | $4.97 B |
| 02/13/2026 | $23.15 | $23.73 (2.51%) | $23.80 | $23.10 | 1.17 M | $4.99 B |
| 02/12/2026 | $23.33 | $23.30 (-0.13%) | $23.53 | $23.15 | 837.87 K | $4.90 B |
| 02/11/2026 | $23.01 | $23.27 (1.13%) | $23.38 | $22.90 | 985.15 K | $4.89 B |
| 02/10/2026 | $22.79 | $23.09 (1.32%) | $23.22 | $22.67 | 872.31 K | $4.86 B |
| 02/09/2026 | $22.83 | $22.80 (-0.13%) | $22.91 | $22.40 | 1.25 M | $4.79 B |
| 02/06/2026 | $22.70 | $22.77 (0.31%) | $23.02 | $22.54 | 1.10 M | $4.79 B |
| 02/05/2026 | $23.24 | $22.80 (-1.89%) | $23.53 | $22.50 | 1.79 M | $4.79 B |
| 02/04/2026 | $22.82 | $23.91 (4.78%) | $25.36 | $22.80 | 3.88 M | $5.03 B |
| 02/03/2026 | $22.92 | $21.81 (-4.84%) | $23.57 | $21.74 | 3.15 M | $4.59 B |
| 02/02/2026 | $23.21 | $23.11 (-0.43%) | $23.31 | $22.98 | 1.13 M | $4.86 B |
| 01/30/2026 | $22.71 | $23.17 (2.03%) | $23.19 | $22.54 | 1.08 M | $4.87 B |
| 01/29/2026 | $22.58 | $22.66 (0.35%) | $22.87 | $22.48 | 1.15 M | $4.77 B |
| 01/28/2026 | $23.22 | $22.56 (-2.84%) | $23.38 | $22.48 | 2.11 M | $4.74 B |
| 01/27/2026 | $23.50 | $23.22 (-1.19%) | $23.70 | $23.14 | 1.04 M | $4.88 B |
| 01/26/2026 | $24.05 | $23.50 (-2.29%) | $24.16 | $23.34 | 870.70 K | $4.94 B |
| 01/23/2026 | $24.25 | $24.05 (-0.82%) | $24.33 | $23.98 | 524.82 K | $5.06 B |
| 01/22/2026 | $24.26 | $24.25 (-0.04%) | $24.48 | $24.14 | 609.10 K | $5.10 B |
| 01/21/2026 | $24.19 | $24.28 (0.37%) | $24.34 | $23.90 | 635.01 K | $5.11 B |
| 01/20/2026 | $23.93 | $24.14 (0.88%) | $24.20 | $23.82 | 693.80 K | $5.08 B |
| 01/16/2026 | $24.27 | $23.93 (-1.4%) | $24.34 | $23.89 | 728.74 K | $5.03 B |
| 01/15/2026 | $24.33 | $24.31 (-0.08%) | $24.53 | $24.19 | 1.05 M | $5.11 B |
| 01/14/2026 | $23.90 | $24.33 (1.8%) | $24.46 | $23.90 | 573.50 K | $5.12 B |
| 01/13/2026 | $23.76 | $23.97 (0.88%) | $24.01 | $23.69 | 523.90 K | $5.04 B |
| 01/12/2026 | $23.67 | $23.74 (0.3%) | $23.93 | $23.50 | 527.20 K | $4.99 B |
| 01/09/2026 | $23.52 | $23.72 (0.85%) | $23.78 | $23.41 | 765.31 K | $4.99 B |
| 01/08/2026 | $23.00 | $23.52 (2.26%) | $23.64 | $22.91 | 657.60 K | $4.95 B |
| 01/07/2026 | $23.09 | $23.04 (-0.22%) | $23.23 | $22.91 | 715.60 K | $4.85 B |
| 01/06/2026 | $22.64 | $22.99 (1.55%) | $23.06 | $22.64 | 815.23 K | $4.83 B |
| 01/05/2026 | $22.99 | $22.62 (-1.61%) | $22.99 | $22.59 | 1.14 M | $4.76 B |
| 01/02/2026 | $22.92 | $23.06 (0.61%) | $23.15 | $22.74 | 1.05 M | $4.85 B |
| 12/31/2025 | $23.14 | $22.92 (-0.95%) | $23.16 | $22.89 | 548.80 K | $4.82 B |
| 12/30/2025 | $23.14 | $23.20 (0.26%) | $23.30 | $23.06 | 636.60 K | $4.88 B |
| 12/29/2025 | $23.27 | $23.28 (0.04%) | $23.38 | $23.18 | 637.54 K | $4.90 B |
| 12/26/2025 | $23.27 | $23.29 (0.09%) | $23.41 | $23.20 | 736.10 K | $4.90 B |
| 12/24/2025 | $23.15 | $23.24 (0.39%) | $23.28 | $23.06 | 545.20 K | $4.89 B |
| 12/23/2025 | $23.54 | $23.15 (-1.66%) | $23.56 | $23.09 | 782.54 K | $4.87 B |
| 12/22/2025 | $23.74 | $23.55 (-0.8%) | $23.90 | $23.52 | 804.43 K | $4.95 B |
| 12/19/2025 | $24.05 | $23.81 (-1%) | $24.09 | $23.70 | 1.51 M | $5.01 B |
| 12/18/2025 | $24.21 | $24.18 (-0.12%) | $24.32 | $24.01 | 642.80 K | $5.09 B |
| 12/17/2025 | $24.04 | $24.27 (0.96%) | $24.44 | $24.03 | 494.26 K | $5.10 B |
| 12/16/2025 | $24.39 | $24.04 (-1.44%) | $24.46 | $23.89 | 691.21 K | $5.06 B |
| 12/15/2025 | $24.52 | $24.31 (-0.86%) | $24.59 | $24.14 | 636.20 K | $5.11 B |
| 12/12/2025 | $24.60 | $24.45 (-0.61%) | $24.64 | $24.22 | 820.60 K | $5.14 B |
| 12/11/2025 | $24.36 | $24.61 (1.03%) | $24.70 | $24.32 | 747.10 K | $5.18 B |
| 12/10/2025 | $23.98 | $24.35 (1.54%) | $24.53 | $23.94 | 1.13 M | $5.12 B |
| 12/09/2025 | $23.87 | $23.89 (0.08%) | $24.13 | $23.82 | 516.70 K | $5.02 B |
| 12/08/2025 | $24.01 | $23.81 (-0.83%) | $24.06 | $23.69 | 810.60 K | $5.01 B |
| 12/05/2025 | $24.11 | $24.01 (-0.41%) | $24.25 | $23.98 | 664.25 K | $5.05 B |
| 12/04/2025 | $24.36 | $24.15 (-0.86%) | $24.53 | $24.07 | 756.90 K | $5.08 B |
| 12/03/2025 | $24.38 | $24.42 (0.16%) | $24.67 | $24.37 | 700.44 K | $5.14 B |
| 12/02/2025 | $24.58 | $24.28 (-1.22%) | $24.58 | $24.18 | 784.46 K | $5.11 B |
| 12/01/2025 | $24.81 | $24.61 (-0.81%) | $24.95 | $24.45 | 891.85 K | $5.18 B |
| 11/28/2025 | $24.94 | $24.98 (0.16%) | $24.99 | $24.62 | 352.92 K | $5.25 B |
| 11/26/2025 | $24.49 | $24.84 (1.43%) | $24.98 | $24.05 | 1.19 M | $5.22 B |
| 11/25/2025 | $24.35 | $24.56 (0.86%) | $24.76 | $24.33 | 1.15 M | $5.16 B |
| 11/24/2025 | $24.27 | $24.31 (0.16%) | $24.45 | $24.01 | 622.25 K | $5.11 B |
| 11/21/2025 | $23.80 | $24.29 (2.06%) | $24.48 | $23.78 | 789.02 K | $5.11 B |
| 11/20/2025 | $23.86 | $23.73 (-0.54%) | $24.00 | $23.64 | 552.90 K | $4.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
