5 DAY PERFORMANCE
+6.10%
1 MONTH PERFORMANCE
+5.97%
3 MONTH PERFORMANCE
-7.92%
6 MONTH PERFORMANCE
-18.54%
YEAR-TO-DATE PERFORMANCE
-3.93%
1 YEAR PERFORMANCE
-10.49%
Reynolds Consumer Products Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.07 | $23.45 (-2.58%) | $24.11 | $23.40 | 632,096 | $4.96 B |
| 03/11/2025 | $24.50 | $24.27 (-0.94%) | $24.58 | $24.19 | 873,500 | $5.10 B |
| 03/10/2025 | $24.54 | $24.60 (0.24%) | $25.26 | $24.54 | 549,150 | $5.17 B |
| 03/07/2025 | $23.79 | $24.44 (2.73%) | $24.71 | $23.73 | 671,800 | $5.14 B |
| 03/06/2025 | $23.45 | $23.87 (1.79%) | $23.89 | $23.35 | 560,500 | $5.02 B |
| 03/05/2025 | $23.81 | $23.49 (-1.34%) | $24.24 | $23.39 | 743,509 | $4.94 B |
| 03/04/2025 | $24.67 | $23.86 (-3.28%) | $25.03 | $23.86 | 692,618 | $5.02 B |
| 03/03/2025 | $24.36 | $24.64 (1.15%) | $24.74 | $24.34 | 574,700 | $5.18 B |
| 02/28/2025 | $24.50 | $24.48 (-0.08%) | $24.65 | $24.28 | 916,800 | $5.15 B |
| 02/27/2025 | $24.59 | $24.40 (-0.77%) | $24.74 | $24.32 | 707,805 | $5.13 B |
| 02/26/2025 | $25.23 | $24.67 (-2.22%) | $25.36 | $24.58 | 771,800 | $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 | 887,016 | $5.20 B |
| 02/21/2025 | $24.18 | $24.51 (1.36%) | $24.58 | $24.18 | 728,113 | $5.15 B |
| 02/20/2025 | $23.71 | $24.12 (1.73%) | $24.16 | $23.71 | 678,400 | $5.07 B |
| 02/19/2025 | $23.84 | $23.71 (-0.55%) | $24.00 | $23.61 | 700,800 | $4.98 B |
| 02/18/2025 | $23.90 | $23.81 (-0.38%) | $24.15 | $23.79 | 582,126 | $5.00 B |
| 02/14/2025 | $24.62 | $23.94 (-2.76%) | $24.63 | $23.88 | 713,854 | $5.03 B |
| 02/13/2025 | $24.55 | $24.65 (0.41%) | $24.93 | $24.47 | 796,119 | $5.18 B |
| 02/12/2025 | $24.52 | $24.47 (-0.2%) | $24.86 | $24.44 | 595,015 | $5.14 B |
| 02/11/2025 | $24.60 | $24.67 (0.28%) | $24.97 | $24.26 | 716,200 | $5.19 B |
| 02/10/2025 | $25.17 | $24.60 (-2.26%) | $25.34 | $24.43 | 837,900 | $5.17 B |
| 02/07/2025 | $25.00 | $24.97 (-0.12%) | $25.27 | $24.96 | 829,664 | $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 | 942,600 | $5.85 B |
| 02/03/2025 | $27.31 | $28.11 (2.93%) | $28.22 | $27.15 | 801,700 | $5.91 B |
| 01/31/2025 | $27.60 | $27.61 (0.04%) | $27.78 | $27.47 | 381,624 | $5.80 B |
| 01/30/2025 | $27.34 | $27.72 (1.39%) | $27.84 | $27.32 | 385,400 | $5.82 B |
| 01/29/2025 | $27.51 | $27.27 (-0.87%) | $27.56 | $27.20 | 459,800 | $5.73 B |
| 01/28/2025 | $27.96 | $27.49 (-1.68%) | $28.12 | $27.42 | 395,217 | $5.78 B |
| 01/27/2025 | $27.67 | $27.96 (1.05%) | $28.09 | $27.64 | 481,300 | $5.87 B |
| 01/24/2025 | $27.61 | $27.50 (-0.4%) | $27.73 | $27.42 | 477,200 | $5.78 B |
| 01/23/2025 | $27.66 | $27.64 (-0.07%) | $27.75 | $27.30 | 476,532 | $5.81 B |
| 01/22/2025 | $27.46 | $27.63 (0.62%) | $27.69 | $27.31 | 550,000 | $5.81 B |
| 01/21/2025 | $27.05 | $27.41 (1.33%) | $27.50 | $27.05 | 413,500 | $5.76 B |
| 01/17/2025 | $26.80 | $27.09 (1.08%) | $27.20 | $26.68 | 485,900 | $5.69 B |
| 01/16/2025 | $26.56 | $26.84 (1.05%) | $26.86 | $26.49 | 419,500 | $5.64 B |
| 01/15/2025 | $26.61 | $26.54 (-0.26%) | $26.71 | $26.25 | 406,523 | $5.58 B |
| 01/14/2025 | $26.42 | $26.35 (-0.26%) | $26.54 | $26.18 | 483,902 | $5.54 B |
| 01/13/2025 | $26.17 | $26.41 (0.92%) | $26.45 | $26.11 | 399,900 | $5.55 B |
| 01/10/2025 | $26.31 | $26.09 (-0.84%) | $26.41 | $26.01 | 372,909 | $5.48 B |
| 01/08/2025 | $26.31 | $26.49 (0.68%) | $26.54 | $26.24 | 447,300 | $5.57 B |
| 01/07/2025 | $26.07 | $26.35 (1.07%) | $26.36 | $26.04 | 599,005 | $5.54 B |
| 01/06/2025 | $26.57 | $25.93 (-2.41%) | $26.75 | $25.88 | 783,244 | $5.45 B |
| 01/03/2025 | $26.92 | $26.59 (-1.23%) | $27.12 | $26.49 | 515,600 | $5.59 B |
| 01/02/2025 | $27.09 | $26.82 (-1%) | $27.20 | $26.78 | 356,700 | $5.63 B |
| 12/31/2024 | $26.83 | $26.99 (0.6%) | $27.09 | $26.73 | 458,947 | $5.67 B |
| 12/30/2024 | $27.25 | $26.77 (-1.76%) | $27.31 | $26.71 | 531,137 | $5.62 B |
| 12/27/2024 | $27.24 | $27.29 (0.18%) | $27.50 | $27.14 | 354,230 | $5.73 B |
| 12/26/2024 | $27.11 | $27.36 (0.92%) | $27.37 | $26.97 | 719,300 | $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 |
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.
