5 DAY PERFORMANCE
-0.21%
1 MONTH PERFORMANCE
-3.44%
3 MONTH PERFORMANCE
-17.08%
6 MONTH PERFORMANCE
-14.36%
YEAR-TO-DATE PERFORMANCE
-13.63%
1 YEAR PERFORMANCE
-18.12%
Reynolds Consumer Products Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $23.04 | $23.31 (1.17%) | $23.55 | $22.97 | 823.73 K | $4.90 B |
| 05/01/2025 | $22.71 | $22.83 (0.53%) | $23.01 | $22.25 | 936.23 K | $4.80 B |
| 04/30/2025 | $22.69 | $23.00 (1.37%) | $23.45 | $22.33 | 1.14 M | $4.84 B |
| 04/29/2025 | $23.34 | $23.70 (1.54%) | $23.77 | $23.17 | 952.80 K | $4.98 B |
| 04/28/2025 | $23.25 | $23.36 (0.47%) | $23.44 | $23.11 | 696.90 K | $4.91 B |
| 04/25/2025 | $23.62 | $23.22 (-1.69%) | $23.62 | $22.95 | 659.40 K | $4.88 B |
| 04/24/2025 | $23.50 | $23.45 (-0.21%) | $23.58 | $23.28 | 719.30 K | $4.93 B |
| 04/23/2025 | $24.08 | $23.60 (-1.99%) | $24.13 | $23.44 | 690.34 K | $4.96 B |
| 04/22/2025 | $23.70 | $24.08 (1.6%) | $24.09 | $23.65 | 892.29 K | $5.06 B |
| 04/21/2025 | $23.67 | $23.65 (-0.08%) | $23.72 | $23.53 | 553.94 K | $4.97 B |
| 04/17/2025 | $23.00 | $23.65 (2.83%) | $23.69 | $23.00 | 601.72 K | $4.97 B |
| 04/16/2025 | $23.78 | $23.10 (-2.86%) | $23.80 | $23.02 | 482.23 K | $4.86 B |
| 04/15/2025 | $24.00 | $23.60 (-1.67%) | $24.01 | $23.51 | 725.00 K | $4.96 B |
| 04/14/2025 | $23.89 | $23.97 (0.33%) | $24.03 | $23.57 | 557.04 K | $5.04 B |
| 04/11/2025 | $23.26 | $23.90 (2.75%) | $24.01 | $23.18 | 777.50 K | $5.02 B |
| 04/10/2025 | $23.26 | $23.28 (0.09%) | $23.57 | $22.80 | 917.63 K | $4.89 B |
| 04/09/2025 | $22.16 | $23.26 (4.96%) | $23.33 | $21.90 | 1.20 M | $4.89 B |
| 04/08/2025 | $23.37 | $22.40 (-4.15%) | $23.37 | $22.10 | 1.22 M | $4.71 B |
| 04/07/2025 | $23.44 | $22.99 (-1.92%) | $23.99 | $22.83 | 1.50 M | $4.83 B |
| 04/04/2025 | $24.14 | $23.93 (-0.87%) | $24.42 | $23.78 | 1.07 M | $5.03 B |
| 04/03/2025 | $23.98 | $24.14 (0.67%) | $24.27 | $23.80 | 1.03 M | $5.07 B |
| 04/02/2025 | $23.87 | $23.98 (0.46%) | $24.01 | $23.74 | 501.94 K | $5.04 B |
| 04/01/2025 | $23.91 | $23.87 (-0.17%) | $23.98 | $23.62 | 777.30 K | $5.02 B |
| 03/31/2025 | $23.83 | $23.86 (0.13%) | $24.07 | $23.75 | 538.22 K | $5.02 B |
| 03/28/2025 | $23.81 | $23.80 (-0.04%) | $23.87 | $23.56 | 489.52 K | $5.00 B |
| 03/27/2025 | $23.39 | $23.82 (1.84%) | $23.82 | $23.39 | 425.62 K | $5.01 B |
| 03/26/2025 | $23.22 | $23.39 (0.73%) | $23.40 | $23.16 | 497.20 K | $4.92 B |
| 03/25/2025 | $23.54 | $23.24 (-1.27%) | $23.54 | $23.13 | 663.80 K | $4.89 B |
| 03/24/2025 | $23.53 | $23.54 (0.04%) | $23.75 | $23.44 | 1.10 M | $4.95 B |
| 03/21/2025 | $23.74 | $23.67 (-0.29%) | $23.80 | $23.38 | 1.50 M | $4.98 B |
| 03/20/2025 | $23.85 | $23.64 (-0.88%) | $24.10 | $23.59 | 1.19 M | $4.97 B |
| 03/19/2025 | $23.52 | $23.90 (1.62%) | $23.98 | $23.43 | 1.09 M | $5.02 B |
| 03/18/2025 | $23.62 | $23.59 (-0.13%) | $23.78 | $23.41 | 731.60 K | $4.96 B |
| 03/17/2025 | $23.45 | $23.65 (0.85%) | $23.90 | $23.45 | 619.30 K | $4.97 B |
| 03/14/2025 | $23.30 | $23.41 (0.47%) | $23.49 | $23.13 | 761.20 K | $4.92 B |
| 03/13/2025 | $23.53 | $23.39 (-0.59%) | $23.81 | $23.20 | 549.50 K | $4.92 B |
| 03/12/2025 | $24.07 | $23.45 (-2.58%) | $24.11 | $23.40 | 632.11 K | $4.93 B |
| 03/11/2025 | $24.50 | $24.27 (-0.94%) | $24.58 | $24.19 | 873.50 K | $5.10 B |
| 03/10/2025 | $24.54 | $24.60 (0.24%) | $25.26 | $24.54 | 549.15 K | $5.17 B |
| 03/07/2025 | $23.79 | $24.44 (2.73%) | $24.71 | $23.73 | 671.80 K | $5.14 B |
| 03/06/2025 | $23.45 | $23.87 (1.79%) | $23.89 | $23.35 | 560.50 K | $5.02 B |
| 03/05/2025 | $23.81 | $23.49 (-1.34%) | $24.24 | $23.39 | 743.51 K | $4.94 B |
| 03/04/2025 | $24.67 | $23.86 (-3.28%) | $25.03 | $23.86 | 692.62 K | $5.02 B |
| 03/03/2025 | $24.36 | $24.64 (1.15%) | $24.74 | $24.34 | 574.70 K | $5.18 B |
| 02/28/2025 | $24.50 | $24.48 (-0.08%) | $24.65 | $24.28 | 916.80 K | $5.15 B |
| 02/27/2025 | $24.59 | $24.40 (-0.77%) | $24.74 | $24.32 | 707.81 K | $5.13 B |
| 02/26/2025 | $25.23 | $24.67 (-2.22%) | $25.36 | $24.58 | 771.80 K | $5.19 B |
| 02/25/2025 | $24.86 | $25.34 (1.93%) | $25.61 | $24.86 | 1.18 M | $5.33 B |
| 02/24/2025 | $24.58 | $24.75 (0.69%) | $25.20 | $24.42 | 887.02 K | $5.20 B |
| 02/21/2025 | $24.18 | $24.51 (1.36%) | $24.58 | $24.18 | 728.11 K | $5.15 B |
| 02/20/2025 | $23.71 | $24.12 (1.73%) | $24.16 | $23.71 | 678.40 K | $5.07 B |
| 02/19/2025 | $23.84 | $23.71 (-0.55%) | $24.00 | $23.61 | 700.80 K | $4.98 B |
| 02/18/2025 | $23.90 | $23.81 (-0.38%) | $24.15 | $23.79 | 582.13 K | $5.00 B |
| 02/14/2025 | $24.62 | $23.94 (-2.76%) | $24.63 | $23.88 | 713.85 K | $5.03 B |
| 02/13/2025 | $24.55 | $24.65 (0.41%) | $24.93 | $24.47 | 796.12 K | $5.18 B |
| 02/12/2025 | $24.52 | $24.47 (-0.2%) | $24.86 | $24.44 | 595.02 K | $5.14 B |
| 02/11/2025 | $24.60 | $24.67 (0.28%) | $24.97 | $24.26 | 716.20 K | $5.19 B |
| 02/10/2025 | $25.17 | $24.60 (-2.26%) | $25.34 | $24.43 | 837.90 K | $5.17 B |
| 02/07/2025 | $25.00 | $24.97 (-0.12%) | $25.27 | $24.96 | 829.66 K | $5.25 B |
| 02/06/2025 | $26.58 | $24.82 (-6.62%) | $26.66 | $24.79 | 1.14 M | $5.22 B |
| 02/05/2025 | $26.54 | $26.63 (0.34%) | $27.98 | $26.54 | 1.01 M | $5.60 B |
| 02/04/2025 | $27.91 | $27.81 (-0.36%) | $28.18 | $27.18 | 942.60 K | $5.85 B |
| 02/03/2025 | $27.31 | $28.11 (2.93%) | $28.22 | $27.15 | 801.70 K | $5.91 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.
