-
5 DAY PERFORMANCE
+0.73% -
1 MONTH PERFORMANCE
-7.83% -
3 MONTH PERFORMANCE
-9.54% -
6 MONTH PERFORMANCE
-2.60% -
YEAR-TO-DATE PERFORMANCE
+3.46% -
1 YEAR PERFORMANCE
+6.48%
Reynolds Consumer Products Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $27.59 | $27.76 (0.62%) | $27.95 | $27.53 | 517,625 | $5.83 B |
| 11/21/2024 | $27.59 | $27.61 (0.07%) | $27.83 | $27.53 | 437,500 | $5.80 B |
| 11/20/2024 | $27.41 | $27.64 (0.84%) | $27.68 | $27.27 | 429,200 | $5.81 B |
| 11/19/2024 | $27.40 | $27.57 (0.62%) | $27.64 | $27.27 | 677,900 | $5.79 B |
| 11/18/2024 | $27.20 | $27.47 (0.99%) | $27.51 | $27.05 | 881,900 | $5.77 B |
| 11/15/2024 | $27.74 | $27.23 (-1.84%) | $27.74 | $27.16 | 663,759 | $5.72 B |
| 11/14/2024 | $27.54 | $27.75 (0.76%) | $27.77 | $27.48 | 881,100 | $5.83 B |
| 11/13/2024 | $27.52 | $27.58 (0.22%) | $27.84 | $27.50 | 618,525 | $5.79 B |
| 11/12/2024 | $27.48 | $27.63 (0.55%) | $27.74 | $27.46 | 663,831 | $5.81 B |
| 11/11/2024 | $27.41 | $27.55 (0.51%) | $27.59 | $27.34 | 673,234 | $5.79 B |
| 11/08/2024 | $27.37 | $27.44 (0.26%) | $27.51 | $27.17 | 452,400 | $5.77 B |
| 11/07/2024 | $27.16 | $27.41 (0.92%) | $27.50 | $27.16 | 670,002 | $5.76 B |
| 11/06/2024 | $27.36 | $27.18 (-0.66%) | $27.47 | $27.06 | 570,915 | $5.71 B |
| 11/05/2024 | $26.90 | $27.13 (0.86%) | $27.42 | $26.76 | 841,500 | $5.70 B |
| 11/04/2024 | $27.60 | $26.95 (-2.36%) | $27.70 | $26.84 | 763,434 | $5.66 B |
| 11/01/2024 | $27.20 | $27.22 (0.07%) | $27.55 | $27.01 | 1.06 M | $5.72 B |
| 10/31/2024 | $27.61 | $26.95 (-2.39%) | $27.61 | $26.93 | 1.14 M | $5.66 B |
| 10/30/2024 | $28.00 | $27.69 (-1.11%) | $28.55 | $27.37 | 1.29 M | $5.82 B |
| 10/29/2024 | $29.48 | $29.52 (0.14%) | $29.74 | $29.42 | 521,676 | $6.20 B |
| 10/28/2024 | $29.88 | $29.81 (-0.23%) | $30.03 | $29.75 | 401,000 | $6.26 B |
| 10/25/2024 | $30.04 | $29.81 (-0.77%) | $30.18 | $29.80 | 302,839 | $6.26 B |
| 10/24/2024 | $29.94 | $30.13 (0.63%) | $30.17 | $29.83 | 334,700 | $6.33 B |
| 10/23/2024 | $29.79 | $30.00 (0.7%) | $30.01 | $29.78 | 382,200 | $6.30 B |
| 10/22/2024 | $29.82 | $29.86 (0.13%) | $29.93 | $29.68 | 345,829 | $6.27 B |
| 10/21/2024 | $30.30 | $29.95 (-1.16%) | $30.34 | $29.93 | 321,800 | $6.29 B |
| 10/18/2024 | $30.36 | $30.22 (-0.46%) | $30.38 | $30.17 | 334,405 | $6.35 B |
| 10/17/2024 | $30.36 | $30.46 (0.33%) | $30.53 | $30.19 | 285,200 | $6.40 B |
| 10/16/2024 | $30.34 | $30.38 (0.13%) | $30.61 | $30.32 | 319,700 | $6.38 B |
| 10/15/2024 | $30.33 | $30.44 (0.36%) | $30.55 | $30.22 | 380,526 | $6.40 B |
| 10/14/2024 | $30.11 | $30.28 (0.56%) | $30.36 | $30.01 | 571,300 | $6.36 B |
| 10/11/2024 | $29.87 | $30.04 (0.57%) | $30.23 | $29.86 | 310,200 | $6.31 B |
| 10/10/2024 | $29.80 | $29.79 (-0.03%) | $29.98 | $29.71 | 349,200 | $6.26 B |
| 10/09/2024 | $30.08 | $29.73 (-1.16%) | $30.08 | $29.66 | 326,100 | $6.25 B |
| 10/08/2024 | $29.47 | $30.04 (1.93%) | $30.08 | $29.41 | 588,814 | $6.31 B |
| 10/07/2024 | $29.53 | $29.47 (-0.2%) | $29.65 | $29.24 | 396,616 | $6.19 B |
| 10/04/2024 | $29.66 | $29.53 (-0.44%) | $29.73 | $29.38 | 323,500 | $6.20 B |
| 10/03/2024 | $30.15 | $29.67 (-1.59%) | $30.15 | $29.66 | 591,434 | $6.23 B |
| 10/02/2024 | $30.68 | $30.14 (-1.76%) | $30.75 | $29.93 | 599,127 | $6.33 B |
| 10/01/2024 | $31.16 | $30.82 (-1.09%) | $31.26 | $30.80 | 484,809 | $6.48 B |
| 09/30/2024 | $31.24 | $31.10 (-0.45%) | $31.31 | $31.06 | 744,800 | $6.53 B |
| 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 |