Reynolds Consumer Products Inc. (REYN) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
REYN Historical Performance
Short-Term Returns
REYN Stock Price Trajectory (2020–2026)
As of May 8, 2026, Reynolds Consumer Products Inc. (REYN) trades at $21.92, representing a -4.0% return over the past year. The stock has delivered a -13.5% total return over five years (-6.5% 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 -39.1%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers CLX (-32.5% 1Y), CHD (+2.1% 1Y), and SPB (+27.0% 1Y), REYN has underperformed the peer group average. Compare REYN vs CLX →
REYN Historical Price Data (2025–2026)
Showing 30 of 1,576 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 21.54 | 21.98 | 21.54 | 21.95 | 829K | +3.09% |
| 2026-04-07 | 21.28 | 21.44 | 21.14 | 21.29 | 911K | -0.33% |
| 2026-04-06 | 21.07 | 21.42 | 21.01 | 21.36 | 850K | +0.90% |
| 2026-04-02 | 20.98 | 21.25 | 20.92 | 21.17 | 922K | -0.42% |
| 2026-04-01 | 21.14 | 21.40 | 21.03 | 21.26 | 969K | +0.38% |
| 2026-03-31 | 21.09 | 21.21 | 20.86 | 21.18 | 709K | +0.86% |
| 2026-03-30 | 20.97 | 21.21 | 20.86 | 21.00 | 819K | +0.53% |
| 2026-03-27 | 21.13 | 21.13 | 20.77 | 20.89 | 795K | -0.19% |
| 2026-03-26 | 21.11 | 21.32 | 20.84 | 20.93 | 912K | -0.85% |
See REYN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs REYN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare REYN vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonREYN — Frequently Asked Questions
Quick answers to the most common questions about buying REYN stock.
How has REYN stock performed recently?
REYN declined -4.0% over the past year, below its 5-year annualized CAGR of -6.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -4.0% places the stock further from 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.