REYN (Reynolds Consumer Products Inc.) historical data
STOCKListed1-minute bars
| Symbol | REYN |
|---|---|
| Name | Reynolds Consumer Products Inc. |
| Exchange | NASDAQ |
| Sector | Consumer Defensive |
| Industry | Household & Personal Products |
| IPO date | 2020-01-31 |
| History | 2020-02-03 to 2026-10-09 (about 6 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
REYN last closed at $22.01 on 2026-10-09, -4.7% over the past year and -4.8% over five years. Its deepest fall from a prior high in this history was -33.4%, reached on 2025-06-18.
| Last close | $22.01 (2026-10-09) |
|---|---|
| 1-year change | -4.7% |
| 5-year change | -4.8% |
| Annualized since 2020-02-03 | -1.2% |
| 52-week range | $20.16 – $26.94 |
| Deepest drawdown | -33.4% (2025-06-18) |
| Avg. daily dollar volume (3 months) | $32.2m |
| Daily bars in history | 1,680 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 297 |
|---|---|
| Shares held | 65,554,276 ($1.8bn reported value) |
| Quarter flows | 75 new, 106 added, 92 trimmed, 51 exited; +3,866,130 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("REYN") on the look-back bundles. Top holders of REYN · All 13F managers
Short interest (2026-09-30)
| Shares short | 7,167,164 (+11.1% vs prior report) |
|---|---|
| Days to cover | 4.91 |
REYN short interest history · Consumer Defensive sector
Get it in Python
import finzdata as yf
df = yf.Ticker("REYN").history(start="2020-02-03", interval="1d")
df.tail()