Reynolds Consumer Products Inc. (REYN) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +10.9%
- 3M
- +13.9%
- YTD
- +3.5%
- 1Y
- +13.3%
- 3Y
- -5.2%
- 5Y
- -4.4%
Loading 10-year price history...
REYN Historical Performance
REYN Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +5.2%
- 2021 annual price return
- +1.2%
- 2022 annual price return
- -4.6%
- 2023 annual price return
- -10.3%
- 2024 annual price return
- -0.6%
- 2025 annual price return
- -14.5%
- 2026 annual price return
- +7.6%
REYN Stock Price Trajectory (2020–2026)
As of June 21, 2026, Reynolds Consumer Products Inc. (REYN) trades at $23.87, representing a +13.3% return over the past year. The stock has delivered a -4.5% total return over five years (-4.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $36.00 on June 5, 2020. From this peak, REYN has corrected -33.7%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers CLX (-20.8% 1Y), CHD (-0.3% 1Y), and SPB (+61.4% 1Y), REYN has underperformed the peer group average. Compare REYN vs CLX →
REYN Historical Price Data · from 2020
Rows 1–50 of 1,605| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 23.39 | 23.92 | 23.30 | 23.87 | 1.33M | +2.31% |
| 2026-06-17 | 23.54 | 23.78 | 23.14 | 23.33 | 1.08M | -1.23% |
| 2026-06-16 | 23.52 | 23.91 | 23.46 | 23.62 | 930K | +0.81% |
| 2026-06-15 | 23.46 | 23.76 | 23.33 | 23.43 | 378K | -0.42% |
| 2026-06-12 | 23.52 | 23.70 | 23.46 | 23.53 | 724K | +0.47% |
| 2026-06-11 | 23.41 | 23.71 | 23.19 | 23.42 | 869K | -0.13% |
| 2026-06-10 | 23.12 | 23.50 | 23.08 | 23.45 | 1.06M | +1.82% |
| 2026-06-09 | 22.60 | 23.07 | 22.50 | 23.03 | 1.05M | +2.58% |
| 2026-06-08 | 22.29 | 22.69 | 22.20 | 22.45 | 919K | -0.04% |
| 2026-06-05 | 21.87 | 22.62 | 21.87 | 22.46 | 894K | +3.60% |
| 2026-06-04 | 21.82 | 21.95 | 21.43 | 21.68 | 877K | +0.65% |
| 2026-06-03 | 21.50 | 21.79 | 21.45 | 21.54 | 977K | -0.14% |
| 2026-06-02 | 21.39 | 21.63 | 21.29 | 21.57 | 846K | +0.98% |
| 2026-06-01 | 21.50 | 21.50 | 21.20 | 21.36 | 1.01M | -1.43% |
| 2026-05-29 | 21.99 | 21.99 | 21.58 | 21.67 | 1.09M | -1.95% |
| 2026-05-28 | 21.93 | 22.18 | 21.84 | 22.10 | 1.06M | +0.23% |
| 2026-05-27 | 21.90 | 22.36 | 21.90 | 22.05 | 913K | +1.10% |
| 2026-05-26 | 21.77 | 21.93 | 21.68 | 21.81 | 1.01M | +0.09% |
| 2026-05-22 | 21.64 | 21.86 | 21.64 | 21.79 | 838K | +0.79% |
| 2026-05-21 | 21.63 | 21.73 | 21.18 | 21.62 | 978K | -0.55% |
| 2026-05-20 | 21.26 | 21.77 | 21.07 | 21.74 | 1.08M | +2.07% |
| 2026-05-19 | 21.46 | 21.55 | 21.25 | 21.30 | 927K | -1.02% |
| 2026-05-18 | 21.16 | 21.70 | 21.16 | 21.52 | 1.04M | +1.75% |
| 2026-05-15 | 21.53 | 21.59 | 21.13 | 21.15 | 1.00M | -2.33% |
| 2026-05-14 | 21.87 | 21.97 | 21.51 | 21.66 | 984K | +0.44% |
| 2026-05-13 | 21.69 | 21.74 | 21.48 | 21.56 | 1.05M | -0.14% |
| 2026-05-12 | 21.67 | 21.80 | 21.30 | 21.59 | 993K | -0.05% |
| 2026-05-11 | 21.74 | 21.88 | 21.54 | 21.60 | 1.05M | -1.28% |
| 2026-05-08 | 21.98 | 22.01 | 21.71 | 21.88 | 1.10M | -0.18% |
| 2026-05-07 | 22.26 | 22.46 | 21.75 | 21.92 | 1.61M | +0.05% |
| 2026-05-06 | 22.23 | 22.50 | 21.36 | 21.91 | 2.78M | +2.91% |
| 2026-05-05 | 20.72 | 21.41 | 20.72 | 21.29 | 990K | +2.85% |
| 2026-05-04 | 20.85 | 20.96 | 20.55 | 20.70 | 1.25M | -0.34% |
| 2026-05-01 | 21.00 | 21.05 | 20.68 | 20.77 | 980K | -0.95% |
| 2026-04-30 | 20.65 | 21.00 | 20.54 | 20.97 | 1.19M | +1.99% |
| 2026-04-29 | 20.86 | 20.97 | 20.44 | 20.56 | 1.17M | -1.77% |
| 2026-04-28 | 21.05 | 21.19 | 20.70 | 20.93 | 1.17M | +0.43% |
| 2026-04-27 | 21.16 | 21.24 | 20.77 | 20.84 | 1.43M | -1.04% |
| 2026-04-24 | 20.85 | 21.19 | 20.70 | 21.06 | 1.02M | +0.83% |
| 2026-04-23 | 21.05 | 21.10 | 20.82 | 20.89 | 1.64M | +0.13% |
| 2026-04-22 | 21.09 | 21.13 | 20.70 | 20.86 | 1.33M | -0.57% |
| 2026-04-21 | 21.63 | 21.63 | 20.85 | 20.98 | 1.22M | -3.01% |
| 2026-04-20 | 22.26 | 22.39 | 21.61 | 21.63 | 984K | -3.20% |
| 2026-04-17 | 21.86 | 22.52 | 21.86 | 22.34 | 943K | +1.89% |
| 2026-04-16 | 21.59 | 22.02 | 21.56 | 21.93 | 1.15M | +1.34% |
| 2026-04-15 | 21.68 | 21.76 | 21.44 | 21.64 | 1.08M | -0.41% |
| 2026-04-14 | 21.63 | 21.90 | 21.63 | 21.73 | 653K | -0.46% |
| 2026-04-13 | 22.23 | 22.23 | 21.58 | 21.83 | 1.01M | -1.58% |
| 2026-04-10 | 22.32 | 22.50 | 22.14 | 22.18 | 675K | -0.45% |
| 2026-04-09 | 21.62 | 22.35 | 21.58 | 22.28 | 983K | +1.52% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
REYN — Frequently Asked Questions
Quick answers to the most common questions about buying REYN stock.
How has REYN stock performed recently?
REYN returned +13.3% over the past year, beating its 5-year annualized CAGR of -4.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is REYN's all-time high price?
Reynolds Consumer Products Inc. reached $36.00 on 2020-06-05. The 52-week high is $26.25. Current 1-year return of +13.3% places the stock closer to historical peaks.
Where can I download REYN historical price data?
This page provides REYN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.