-
5 DAY PERFORMANCE
+0.48% -
1 MONTH PERFORMANCE
-1.86% -
3 MONTH PERFORMANCE
+11.29% -
6 MONTH PERFORMANCE
+9.03% -
YEAR-TO-DATE PERFORMANCE
+16.02% -
1 YEAR PERFORMANCE
+21.50%
Reynolds Consumer Products Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $30.95 | $31.14 (0.61%) | $31.47 | $30.80 | 529,213 | $6.54 B |
| 09/26/2024 | $30.86 | $30.95 (0.29%) | $31.32 | $30.72 | 1.78 M | $6.50 B |
| 09/25/2024 | $31.10 | $30.72 (-1.22%) | $31.11 | $30.52 | 1.45 M | $6.45 B |
| 09/24/2024 | $31.23 | $30.99 (-0.77%) | $31.67 | $30.98 | 970,200 | $6.51 B |
| 09/23/2024 | $31.95 | $31.08 (-2.72%) | $32.07 | $30.98 | 1.89 M | $6.53 B |
| 09/20/2024 | $31.30 | $32.17 (2.78%) | $32.21 | $31.02 | 5.25 M | $6.76 B |
| 09/19/2024 | $31.56 | $31.33 (-0.73%) | $31.56 | $31.23 | 604,330 | $6.58 B |
| 09/18/2024 | $31.28 | $31.41 (0.42%) | $31.63 | $31.22 | 504,900 | $6.60 B |
| 09/17/2024 | $31.65 | $31.35 (-0.95%) | $31.75 | $31.12 | 693,600 | $6.59 B |
| 09/16/2024 | $31.93 | $31.87 (-0.19%) | $32.19 | $31.76 | 591,940 | $6.70 B |
| 09/13/2024 | $31.87 | $31.95 (0.25%) | $32.07 | $31.78 | 305,905 | $6.71 B |
| 09/12/2024 | $31.50 | $31.83 (1.05%) | $31.89 | $31.40 | 515,800 | $6.69 B |
| 09/11/2024 | $31.95 | $31.63 (-1%) | $31.98 | $31.59 | 332,338 | $6.65 B |
| 09/10/2024 | $32.16 | $32.12 (-0.12%) | $32.60 | $31.99 | 618,106 | $6.75 B |
| 09/09/2024 | $32.34 | $32.08 (-0.8%) | $32.52 | $32.03 | 774,000 | $6.74 B |
| 09/06/2024 | $32.52 | $32.39 (-0.4%) | $32.65 | $32.26 | 787,602 | $6.81 B |
| 09/05/2024 | $32.18 | $32.50 (0.99%) | $32.50 | $32.00 | 430,321 | $6.83 B |
| 09/04/2024 | $31.48 | $32.18 (2.22%) | $32.28 | $31.47 | 611,605 | $6.76 B |
| 09/03/2024 | $31.52 | $31.48 (-0.13%) | $31.80 | $31.41 | 671,527 | $6.61 B |
| 08/30/2024 | $31.69 | $31.50 (-0.6%) | $31.77 | $31.31 | 516,600 | $6.62 B |
| 08/29/2024 | $31.25 | $31.73 (1.54%) | $31.82 | $31.13 | 596,938 | $6.67 B |
| 08/28/2024 | $31.12 | $31.08 (-0.13%) | $31.25 | $30.81 | 655,948 | $6.53 B |
| 08/27/2024 | $30.89 | $31.09 (0.65%) | $31.25 | $30.81 | 473,900 | $6.53 B |
| 08/26/2024 | $30.64 | $30.70 (0.2%) | $30.98 | $30.64 | 323,500 | $6.45 B |
| 08/23/2024 | $30.63 | $30.70 (0.23%) | $30.74 | $30.51 | 288,367 | $6.45 B |
| 08/22/2024 | $30.63 | $30.67 (0.13%) | $30.74 | $30.50 | 401,530 | $6.44 B |
| 08/21/2024 | $30.64 | $30.53 (-0.36%) | $30.68 | $30.46 | 279,008 | $6.41 B |
| 08/20/2024 | $30.25 | $30.41 (0.53%) | $30.51 | $30.13 | 310,800 | $6.39 B |
| 08/19/2024 | $30.19 | $30.31 (0.4%) | $30.48 | $30.19 | 539,036 | $6.37 B |
| 08/16/2024 | $30.26 | $30.15 (-0.36%) | $30.39 | $30.00 | 497,300 | $6.33 B |
| 08/15/2024 | $30.05 | $30.43 (1.26%) | $30.45 | $29.95 | 430,413 | $6.39 B |
| 08/14/2024 | $29.88 | $29.98 (0.33%) | $30.12 | $29.82 | 304,200 | $6.30 B |
| 08/13/2024 | $29.92 | $29.91 (-0.03%) | $30.10 | $29.67 | 457,203 | $6.28 B |
| 08/12/2024 | $30.14 | $29.94 (-0.66%) | $30.21 | $29.73 | 672,925 | $6.29 B |
| 08/09/2024 | $29.92 | $30.14 (0.74%) | $30.33 | $29.66 | 527,000 | $6.33 B |
| 08/08/2024 | $30.60 | $30.06 (-1.76%) | $30.76 | $30.01 | 782,700 | $6.32 B |
| 08/07/2024 | $29.38 | $30.57 (4.05%) | $31.01 | $29.07 | 1.11 M | $6.42 B |
| 08/06/2024 | $28.27 | $28.57 (1.06%) | $28.67 | $28.19 | 860,939 | $6.00 B |
| 08/05/2024 | $28.53 | $28.04 (-1.72%) | $28.58 | $28.01 | 508,710 | $5.89 B |
| 08/02/2024 | $28.19 | $28.68 (1.74%) | $28.71 | $28.08 | 385,850 | $6.03 B |
| 08/01/2024 | $27.95 | $28.23 (1%) | $28.28 | $27.70 | 440,749 | $5.93 B |
| 07/31/2024 | $27.96 | $27.82 (-0.5%) | $28.02 | $27.66 | 432,300 | $5.84 B |
| 07/30/2024 | $27.66 | $27.89 (0.83%) | $27.93 | $27.45 | 337,400 | $5.86 B |
| 07/29/2024 | $27.73 | $27.91 (0.65%) | $28.05 | $27.49 | 316,513 | $5.86 B |
| 07/26/2024 | $27.42 | $27.79 (1.35%) | $27.86 | $27.28 | 301,942 | $5.84 B |
| 07/25/2024 | $27.37 | $27.36 (-0.04%) | $27.66 | $27.34 | 381,400 | $5.75 B |
| 07/24/2024 | $26.96 | $27.23 (1%) | $27.51 | $26.90 | 646,849 | $5.72 B |
| 07/23/2024 | $26.89 | $27.01 (0.45%) | $27.08 | $26.76 | 414,700 | $5.67 B |
| 07/22/2024 | $26.91 | $26.77 (-0.52%) | $26.91 | $26.52 | 417,547 | $5.62 B |
| 07/19/2024 | $27.06 | $26.80 (-0.96%) | $27.06 | $26.66 | 367,004 | $5.63 B |
| 07/18/2024 | $27.26 | $27.03 (-0.84%) | $27.45 | $27.01 | 291,160 | $5.68 B |
| 07/17/2024 | $27.24 | $27.52 (1.03%) | $27.60 | $27.24 | 328,002 | $5.78 B |
| 07/16/2024 | $26.90 | $27.16 (0.97%) | $27.26 | $26.87 | 343,053 | $5.71 B |
| 07/15/2024 | $26.74 | $26.76 (0.07%) | $26.84 | $26.60 | 440,896 | $5.62 B |
| 07/12/2024 | $26.98 | $26.76 (-0.82%) | $27.00 | $26.73 | 433,788 | $5.62 B |
| 07/11/2024 | $26.73 | $26.85 (0.45%) | $27.13 | $26.72 | 445,280 | $5.64 B |
| 07/10/2024 | $26.67 | $26.56 (-0.41%) | $26.86 | $26.53 | 538,744 | $5.58 B |
| 07/09/2024 | $27.28 | $26.58 (-2.57%) | $27.29 | $26.56 | 595,441 | $5.58 B |
| 07/08/2024 | $27.58 | $27.26 (-1.16%) | $27.58 | $27.21 | 444,535 | $5.73 B |
| 07/05/2024 | $27.38 | $27.49 (0.4%) | $27.50 | $27.26 | 627,928 | $5.78 B |
| 07/03/2024 | $27.66 | $27.45 (-0.76%) | $27.76 | $27.42 | 139,018 | $5.77 B |
| 07/02/2024 | $27.61 | $27.55 (-0.22%) | $27.67 | $27.40 | 526,878 | $5.79 B |
| 07/01/2024 | $28.10 | $27.58 (-1.85%) | $28.23 | $27.55 | 386,972 | $5.79 B |