5 DAY PERFORMANCE
-0.91%
1 MONTH PERFORMANCE
-1.41%
3 MONTH PERFORMANCE
-11.60%
6 MONTH PERFORMANCE
-3.63%
YEAR-TO-DATE PERFORMANCE
+1.94%
1 YEAR PERFORMANCE
+1.18%
Reynolds Consumer Products Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $27.11 | $27.36 (0.92%) | $27.37 | $26.97 | 669,980 | $5.75 B |
| 12/24/2024 | $27.15 | $27.26 (0.41%) | $27.26 | $27.03 | 206,900 | $5.73 B |
| 12/23/2024 | $27.45 | $27.19 (-0.95%) | $27.50 | $26.72 | 456,000 | $5.71 B |
| 12/20/2024 | $27.52 | $27.61 (0.33%) | $27.85 | $27.43 | 963,400 | $5.80 B |
| 12/19/2024 | $27.50 | $27.46 (-0.15%) | $27.63 | $27.30 | 491,922 | $5.77 B |
| 12/18/2024 | $27.85 | $27.39 (-1.65%) | $27.95 | $27.37 | 393,800 | $5.75 B |
| 12/17/2024 | $27.92 | $27.91 (-0.04%) | $28.18 | $27.81 | 507,031 | $5.86 B |
| 12/16/2024 | $28.32 | $28.03 (-1.02%) | $28.66 | $27.97 | 684,100 | $5.89 B |
| 12/13/2024 | $28.07 | $28.42 (1.25%) | $28.47 | $27.81 | 485,500 | $5.97 B |
| 12/12/2024 | $28.07 | $28.16 (0.32%) | $28.24 | $27.90 | 468,900 | $5.92 B |
| 12/11/2024 | $28.31 | $28.06 (-0.88%) | $28.37 | $28.06 | 698,325 | $5.90 B |
| 12/10/2024 | $27.83 | $28.31 (1.72%) | $28.36 | $27.54 | 632,843 | $5.95 B |
| 12/09/2024 | $27.40 | $27.78 (1.39%) | $27.86 | $27.40 | 497,111 | $5.84 B |
| 12/06/2024 | $27.81 | $27.43 (-1.37%) | $27.91 | $27.35 | 464,120 | $5.76 B |
| 12/05/2024 | $27.69 | $27.76 (0.25%) | $27.80 | $27.54 | 478,722 | $5.83 B |
| 12/04/2024 | $27.48 | $27.72 (0.87%) | $27.74 | $27.44 | 425,500 | $5.82 B |
| 12/03/2024 | $27.85 | $27.75 (-0.36%) | $27.85 | $27.56 | 439,804 | $5.83 B |
| 12/02/2024 | $27.58 | $27.85 (0.98%) | $27.89 | $27.46 | 541,628 | $5.85 B |
| 11/29/2024 | $27.60 | $27.69 (0.33%) | $27.85 | $27.60 | 294,000 | $5.82 B |
| 11/27/2024 | $27.91 | $27.64 (-0.97%) | $28.05 | $27.59 | 698,124 | $5.81 B |
| 11/26/2024 | $27.89 | $27.75 (-0.5%) | $27.99 | $27.58 | 751,400 | $5.83 B |
| 11/25/2024 | $27.95 | $27.89 (-0.21%) | $28.20 | $27.83 | 538,900 | $5.86 B |
| 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 |