Reynolds Consumer Products Inc. (REYN) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +8.0%
- 3M
- -8.3%
- YTD
- +4.6%
- 1Y
- -3.0%
- 3Y
- -2.2%
- 5Y
- -3.8%
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
- -4.6%
REYN Stock Price Trajectory (2020–2026)
As of November 8, 2026, Reynolds Consumer Products Inc. (REYN) trades at $24.11, representing a -3.0% return over the past year. The stock has delivered a -1.8% total return over five years (-3.8% 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 -33.0%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers CLX (-5.9% 1Y), CHD (+26.8% 1Y), and SPB (+58.3% 1Y), REYN has underperformed the peer group average. Compare REYN vs CLX →
REYN Historical Price Data · from 2020
Rows 1–50 of 1,702| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 24.04 | 24.38 | 23.85 | 24.11 | 1.65M | -1.71% |
| 2026-11-05 | 25.33 | 25.45 | 24.12 | 24.53 | 1.74M | -2.39% |
| 2026-11-04 | 23.54 | 26.57 | 23.06 | 25.13 | 3.24M | +4.32% |
| 2026-11-03 | 24.58 | 24.79 | 24.00 | 24.09 | 1.59M | -2.27% |
| 2026-11-02 | 23.88 | 24.69 | 23.77 | 24.65 | 1.35M | +4.32% |
| 2026-10-30 | 23.99 | 24.23 | 23.60 | 23.63 | 935K | +0.13% |
| 2026-10-29 | 23.32 | 23.62 | 23.20 | 23.60 | 1.12M | +2.39% |
| 2026-10-28 | 22.93 | 23.13 | 22.72 | 23.05 | 885K | +0.30% |
| 2026-10-27 | 22.98 | 23.13 | 22.68 | 22.98 | 1.11M | -0.13% |
| 2026-10-26 | 23.00 | 23.21 | 22.80 | 23.01 | 836K | -0.04% |
| 2026-10-23 | 23.55 | 23.66 | 22.96 | 23.02 | 976K | -2.50% |
| 2026-10-22 | 22.80 | 23.66 | 22.77 | 23.61 | 1.08M | +4.28% |
| 2026-10-21 | 22.97 | 22.97 | 22.53 | 22.64 | 915K | -1.39% |
| 2026-10-20 | 22.66 | 22.99 | 22.66 | 22.96 | 1.04M | +1.59% |
| 2026-10-19 | 22.72 | 22.73 | 22.36 | 22.60 | 1.01M | -0.96% |
| 2026-10-16 | 22.70 | 22.93 | 22.53 | 22.82 | 1.31M | +0.71% |
| 2026-10-15 | 22.79 | 23.16 | 22.53 | 22.66 | 1.30M | +0.58% |
| 2026-10-14 | 22.14 | 22.57 | 22.13 | 22.53 | 1.02M | +2.04% |
| 2026-10-13 | 22.29 | 22.31 | 21.68 | 22.08 | 1.11M | +0.27% |
| 2026-10-12 | 21.95 | 22.10 | 21.89 | 22.02 | 1.17M | +0.05% |
| 2026-10-09 | 21.87 | 22.08 | 21.73 | 22.01 | 966K | +0.14% |
| 2026-10-08 | 21.90 | 22.11 | 21.72 | 21.98 | 1.65M | +0.27% |
| 2026-10-07 | 22.29 | 22.39 | 21.89 | 21.92 | 985K | -1.79% |
| 2026-10-06 | 22.39 | 22.56 | 22.22 | 22.32 | 920K | +0.40% |
| 2026-10-05 | 22.35 | 22.40 | 22.03 | 22.23 | 1.25M | -0.40% |
| 2026-10-02 | 22.17 | 22.41 | 21.84 | 22.32 | 1.69M | +1.73% |
| 2026-10-01 | 21.50 | 21.96 | 21.40 | 21.94 | 1.40M | +1.48% |
| 2026-09-30 | 22.14 | 22.15 | 21.59 | 21.62 | 1.27M | -2.04% |
| 2026-09-29 | 21.94 | 22.28 | 21.87 | 22.07 | 1.18M | -0.05% |
| 2026-09-28 | 21.59 | 22.20 | 21.42 | 22.08 | 2.17M | +1.89% |
| 2026-09-25 | 21.68 | 21.73 | 21.42 | 21.67 | 1.36M | +0.37% |
| 2026-09-24 | 21.97 | 22.14 | 21.57 | 21.59 | 1.27M | -1.60% |
| 2026-09-23 | 22.12 | 22.80 | 21.87 | 21.94 | 1.41M | -1.04% |
| 2026-09-22 | 22.44 | 22.58 | 22.15 | 22.17 | 1.37M | +0.36% |
| 2026-09-21 | 22.12 | 22.25 | 21.88 | 22.09 | 1.43M | -0.14% |
| 2026-09-18 | 22.61 | 22.62 | 22.06 | 22.12 | 1.77M | -2.51% |
| 2026-09-17 | 22.49 | 22.76 | 22.36 | 22.69 | 1.40M | +1.16% |
| 2026-09-16 | 22.00 | 22.46 | 22.00 | 22.43 | 1.64M | +2.23% |
| 2026-09-15 | 21.76 | 22.01 | 21.58 | 21.94 | 1.43M | +0.50% |
| 2026-09-14 | 21.85 | 22.14 | 21.79 | 21.83 | 1.41M | +0.37% |
| 2026-09-11 | 21.79 | 21.80 | 21.27 | 21.75 | 1.58M | +0.83% |
| 2026-09-10 | 21.69 | 21.81 | 21.51 | 21.57 | 1.85M | +0.09% |
| 2026-09-09 | 21.68 | 21.99 | 21.53 | 21.55 | 1.85M | -1.46% |
| 2026-09-08 | 21.71 | 22.05 | 21.56 | 21.87 | 2.06M | +0.09% |
| 2026-09-04 | 21.78 | 22.10 | 21.74 | 21.85 | 2.36M | +0.09% |
| 2026-09-03 | 22.53 | 22.61 | 21.77 | 21.83 | 2.38M | -3.11% |
| 2026-09-02 | 22.77 | 22.87 | 22.51 | 22.53 | 1.82M | -0.66% |
| 2026-09-01 | 23.15 | 23.25 | 22.62 | 22.68 | 2.12M | -2.03% |
| 2026-08-31 | 23.91 | 24.33 | 22.98 | 23.15 | 1.58M | -3.74% |
| 2026-08-28 | 24.20 | 24.40 | 23.73 | 24.05 | 1.67M | -0.62% |
REYN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -3.0% over the past year, below its 5-year annualized CAGR of -3.8%. The stock trades above 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 $27.32. Current 1-year return of -3.0% 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.