Reynolds Consumer Products Inc.
REYNNASDAQConsumer Cyclical● Active
$22.46
+$0.78(+3.60%)
Market Cap$4.7B
P/E Ratio—
52W High$26.25
52W Low$20.44
Reynolds Consumer Products Inc.（REYN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
reyn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$32.65
Sep 6, 2024
-31.2% from here
5-Year Low5Y
$20.44
Apr 29, 2026
+9.9% from low
IPO Priceadj.
$28.55
Jan 31, 2020
-21.3% since IPO
1 Year Ago
$21.71
Jun 9, 2025
+3.5% in 1Y
5 Years Ago
$30.51
Jun 8, 2021
-26.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · REYN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $21.79 | $22.61 | $21.79 | $22.46 | $22.46 | 916K | +3.07% |
| Jun 4, 2026 | $21.82 | $21.95 | $21.43 | $21.68 | $21.68 | 941K | -0.64% |
| Jun 3, 2026 | $21.57 | $21.79 | $21.46 | $21.54 | $21.54 | 1.0M | -0.14% |
| Jun 2, 2026 | $21.39 | $21.63 | $21.29 | $21.57 | $21.57 | 865K | +0.84% |
| Jun 1, 2026 | $21.50 | $21.50 | $21.00 | $21.36 | $21.36 | 1.0M | -0.65% |
| May 29, 2026 | $21.99 | $21.99 | $21.58 | $21.67 | $21.67 | 1.2M | -1.46% |
| May 28, 2026 | $22.01 | $22.18 | $21.84 | $22.10 | $22.10 | 1.1M | +0.41% |
| May 27, 2026 | $21.90 | $22.36 | $21.90 | $22.05 | $22.05 | 926K | +0.68% |
| May 26, 2026 | $21.77 | $21.93 | $21.68 | $21.81 | $21.81 | 1.0M | +0.18% |
| May 22, 2026 | $21.66 | $21.87 | $21.57 | $21.79 | $21.79 | 1.1M | +0.60% |
| May 21, 2026 | $21.63 | $21.74 | $21.18 | $21.62 | $21.62 | 1.0M | -0.05% |
| May 20, 2026 | $21.26 | $21.77 | $21.07 | $21.74 | $21.74 | 1.1M | +2.26% |
| May 19, 2026 | $21.50 | $21.56 | $21.25 | $21.30 | $21.30 | 939K | -0.93% |
| May 18, 2026 | $21.16 | $21.70 | $21.16 | $21.52 | $21.52 | 1.1M | +1.70% |
| May 15, 2026 | $21.53 | $21.59 | $21.13 | $21.15 | $21.15 | 1.0M | -1.76% |
| May 14, 2026 | $21.80 | $21.97 | $21.50 | $21.66 | $21.66 | 1.0M | -0.64% |
| May 13, 2026 | $21.59 | $21.74 | $21.48 | $21.56 | $21.56 | 1.3M | -0.14% |
| May 12, 2026 | $21.67 | $21.81 | $21.30 | $21.59 | $21.59 | 1.3M | -0.37% |
| May 11, 2026 | $21.88 | $21.88 | $21.54 | $21.60 | $21.60 | 1.2M | -1.28% |
| May 8, 2026 | $21.98 | $22.01 | $21.71 | $21.88 | $21.88 | 1.1M | -0.45% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · REYN
Jan 1 → Dec 31 · 6 years2026-2.0%$22.92 → $22.46
-2.0%
2025-15.4%$27.09 → $22.92
-15.4%
2024+1.0%$26.72 → $26.99
+1.0%
2023-8.6%$29.36 → $26.84
-8.6%
2022-4.1%$31.27 → $29.98
-4.1%
2021+2.9%$30.51 → $31.40
+2.9%
Best Year2021 · +2.9%
Worst Year2025 · -15.4%
Positive Years2 / 6
Avg Annual Return-4.4%
6Y Total Return-26.4%
6Y CAGR~-5.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in REYN?
If you invested $1,000 in REYN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$787
Total Return-21.3%
CAGR~-3.9% / yr
Profit$-213
Based on Jan 31, 2020 · $28.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Reynolds Consumer Products Inc.（REYN）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $22.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
REYN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
REYN 历史股价FMP 日线复权 OHLCV