Rayonier Inc. (FRA:RA6)
Germany
· Delayed Price · Currency is EUR 18.40
+0.20 (1.10%)
At close: Dec 5, 2025
Rayonier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 0.55% | - |
| Dec 3, 2025 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Dec 2, 2025 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Dec 1, 2025 | 18.90 | 18.90 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Nov 28, 2025 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 1.06% | - |
| Nov 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Nov 26, 2025 | 18.70 | 19.00 | 18.70 | 18.80 | 18.80 | - | - |
| Nov 25, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 1.62% | - |
| Nov 24, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Nov 21, 2025 | 18.50 | 19.00 | 18.50 | 18.90 | 18.90 | 2.16% | - |
| Nov 20, 2025 | 18.40 | 18.60 | 18.40 | 18.50 | 18.50 | 0.54% | - |
| Nov 19, 2025 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 0.55% | - |
| Nov 18, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | - | - |
| Nov 17, 2025 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Nov 14, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Nov 13, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Nov 12, 2025 | 19.20 | 19.20 | 18.90 | 19.00 | 19.00 | -1.55% | - |
| Nov 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Nov 10, 2025 | 19.80 | 19.80 | 19.20 | 19.40 | 19.40 | -1.52% | - |
| Nov 7, 2025 | 19.30 | 19.70 | 19.30 | 19.70 | 19.70 | 2.07% | - |
| Nov 6, 2025 | 19.30 | 19.80 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Nov 5, 2025 | 18.80 | 19.20 | 18.80 | 19.10 | 19.10 | 1.60% | - |
| Nov 4, 2025 | 18.60 | 18.80 | 18.50 | 18.80 | 18.80 | 0.53% | - |
| Nov 3, 2025 | 19.10 | 19.10 | 18.50 | 18.70 | 18.70 | -2.09% | - |
| Oct 31, 2025 | 19.20 | 19.20 | 18.90 | 19.10 | 19.10 | -0.52% | - |
| Oct 30, 2025 | 19.20 | 19.40 | 19.20 | 19.20 | 19.20 | - | - |
| Oct 29, 2025 | 19.80 | 20.20 | 19.20 | 19.20 | 19.20 | -2.54% | 500 |
| Oct 28, 2025 | 19.80 | 19.90 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Oct 27, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Oct 24, 2025 | 20.40 | 20.40 | 19.90 | 19.90 | 19.90 | -6.13% | 250 |
| Oct 23, 2025 | 20.80 | 21.20 | 20.60 | 21.20 | 19.97 | 1.92% | - |
| Oct 22, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 19.59 | -1.89% | - |
| Oct 21, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 19.97 | 0.95% | - |
| Oct 20, 2025 | 21.20 | 21.40 | 21.00 | 21.00 | 19.78 | -0.94% | - |
| Oct 17, 2025 | 20.00 | 21.40 | 20.00 | 21.20 | 19.97 | - | - |
| Oct 16, 2025 | 20.60 | 21.60 | 20.60 | 21.20 | 19.97 | 2.91% | - |
| Oct 15, 2025 | 20.80 | 21.00 | 20.60 | 20.60 | 19.41 | - | - |
| Oct 14, 2025 | 22.20 | 22.20 | 20.60 | 20.60 | 19.41 | -7.21% | 110 |
| Oct 13, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 20.91 | 1.83% | - |
| Oct 10, 2025 | 22.60 | 22.80 | 21.80 | 21.80 | 20.54 | -3.54% | - |
| Oct 9, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 21.29 | -0.88% | - |
| Oct 8, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 21.48 | 1.79% | - |
| Oct 7, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 21.10 | -0.88% | - |
| Oct 6, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 21.29 | - | - |
| Oct 3, 2025 | 22.80 | 23.00 | 22.60 | 22.60 | 21.29 | -0.88% | - |
| Oct 2, 2025 | 22.80 | 22.80 | 22.60 | 22.80 | 21.48 | - | - |
| Oct 1, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 21.48 | 1.79% | - |
| Sep 30, 2025 | 22.40 | 22.60 | 22.20 | 22.40 | 21.10 | - | - |
| Sep 29, 2025 | 22.60 | 22.60 | 22.20 | 22.40 | 21.10 | - | - |
| Sep 26, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 21.10 | 0.90% | - |
| Sep 25, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 20.91 | - | - |
| Sep 24, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 20.91 | 1.83% | - |
| Sep 23, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 20.54 | 0.93% | - |
| Sep 22, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 20.35 | -0.92% | - |
| Sep 19, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 20.54 | -0.91% | - |
| Sep 18, 2025 | 21.80 | 22.20 | 21.80 | 22.00 | 20.72 | 1.85% | - |
| Sep 17, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 20.35 | -0.92% | - |
| Sep 16, 2025 | 21.80 | 21.80 | 21.60 | 21.80 | 20.54 | -1.80% | - |
| Sep 15, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 20.69 | -0.89% | - |
| Sep 12, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 20.88 | -0.88% | - |
| Sep 11, 2025 | 22.20 | 22.60 | 22.20 | 22.60 | 21.07 | 1.80% | - |
| Sep 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 20.69 | -0.89% | - |
| Sep 9, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 20.88 | - | - |
| Sep 8, 2025 | 22.80 | 22.80 | 22.20 | 22.40 | 20.88 | - | - |
| Sep 5, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 20.88 | - | - |
| Sep 4, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 20.88 | 1.82% | - |
| Sep 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 20.51 | - | - |
| Sep 2, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 20.51 | -1.79% | - |
| Sep 1, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 20.88 | - | - |
| Aug 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 20.88 | - | - |
| Aug 28, 2025 | 22.60 | 22.60 | 22.20 | 22.40 | 20.88 | -0.88% | - |
| Aug 27, 2025 | 22.60 | 22.80 | 22.40 | 22.60 | 21.07 | - | - |
| Aug 26, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 21.07 | -1.74% | - |
| Aug 25, 2025 | 23.00 | 23.00 | 22.80 | 23.00 | 21.44 | - | - |
| Aug 22, 2025 | 22.80 | 23.20 | 22.80 | 23.00 | 21.44 | 0.88% | - |
| Aug 21, 2025 | 22.80 | 22.80 | 22.60 | 22.80 | 21.25 | - | - |
| Aug 20, 2025 | 22.80 | 23.00 | 22.60 | 22.80 | 21.25 | - | 500 |
| Aug 19, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | 21.25 | 1.79% | - |
| Aug 18, 2025 | 22.40 | 22.40 | 22.20 | 22.40 | 20.88 | - | - |
| Aug 15, 2025 | 22.80 | 22.80 | 22.20 | 22.40 | 20.88 | -0.88% | - |
| Aug 14, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 21.07 | -0.88% | 150 |
| Aug 13, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 21.25 | 1.79% | - |
| Aug 12, 2025 | 22.20 | 22.40 | 22.00 | 22.40 | 20.88 | 0.90% | - |
| Aug 11, 2025 | 22.20 | 22.40 | 22.20 | 22.20 | 20.69 | - | - |
| Aug 8, 2025 | 22.00 | 22.20 | 21.80 | 22.20 | 20.69 | 0.91% | - |
| Aug 7, 2025 | 20.40 | 22.20 | 20.40 | 22.00 | 20.51 | 8.91% | - |
| Aug 6, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 18.83 | -0.98% | 150 |
| Aug 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.02 | - | - |
| Aug 4, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 19.02 | 0.99% | - |
| Aug 1, 2025 | 20.20 | 20.20 | 20.00 | 20.20 | 18.83 | - | - |
| Jul 31, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 18.83 | -0.98% | - |
| Jul 30, 2025 | 20.40 | 20.80 | 20.40 | 20.40 | 19.02 | - | - |
| Jul 29, 2025 | 20.20 | 20.60 | 20.20 | 20.40 | 19.02 | 0.99% | - |
| Jul 28, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 18.83 | -0.98% | - |
| Jul 25, 2025 | 20.20 | 20.60 | 20.20 | 20.40 | 19.02 | 0.99% | - |
| Jul 24, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 18.83 | -0.98% | - |
| Jul 23, 2025 | 20.80 | 20.80 | 20.40 | 20.40 | 19.02 | -0.97% | - |
| Jul 22, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 19.20 | 3.00% | - |
| Jul 21, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 18.64 | -0.99% | - |
| Jul 18, 2025 | 20.20 | 20.20 | 20.00 | 20.20 | 18.83 | - | - |