Skip to main content
Rayonier Inc. (RYN)
NYSE: RYN · Real-Time Price · USD
21.14
-0.41 (-1.90%)
Mar 9, 2026, 3:35 PM EDT - Market open

Rayonier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.4121.4120.6620.74--3.76%2,434,520
Mar 6, 202621.7621.8021.1721.5521.55-1.69%3,259,703
Mar 5, 202622.2322.3021.8421.9221.92-1.92%2,911,778
Mar 4, 202621.7622.4521.7522.3522.352.76%3,746,920
Mar 3, 202621.3621.9221.2321.7521.750.51%3,522,034
Mar 2, 202621.3121.7621.1621.6421.640.70%3,718,083
Feb 27, 202621.4521.6121.2121.4921.49-0.14%4,328,502
Feb 26, 202621.4021.7121.1721.5221.520.89%3,981,136
Feb 25, 202621.4921.5120.7521.3321.33-0.88%3,579,638
Feb 24, 202621.9821.9821.3021.5221.52-1.96%3,633,879
Feb 23, 202622.6022.6521.8621.9521.95-3.13%2,865,614
Feb 20, 202622.6522.7722.2722.6622.660.49%3,339,094
Feb 19, 202623.4423.5222.5222.5522.55-4.04%3,415,415
Feb 18, 202623.6423.7923.4923.5023.50-0.63%2,963,910
Feb 17, 202623.6023.7423.2023.6523.650.21%3,994,088
Feb 13, 202623.2723.7923.0923.6023.604.94%4,866,173
Feb 12, 202623.0323.4122.4822.4922.490.58%3,880,779
Feb 11, 202622.6522.7322.3022.3622.36-0.31%3,308,272
Feb 10, 202622.4822.6022.2722.4322.430.13%3,172,796
Feb 9, 202622.4822.5222.0422.4022.40-0.27%2,518,205
Feb 6, 202622.6522.7522.4422.4622.46-0.27%3,135,876
Feb 5, 202622.5022.8122.3722.5222.52-1.10%3,204,047
Feb 4, 202622.7222.9822.5422.7722.770.98%4,709,265
Feb 3, 202622.5122.7922.3322.5522.55-0.09%3,515,767
Feb 2, 202622.6122.9022.4022.5722.57-0.75%4,023,432
Jan 30, 202622.4023.2621.9022.7422.740.62%15,996,831
Jan 29, 202622.6222.6721.9722.6022.600.49%4,935,603
Jan 28, 202622.9723.0022.3022.4922.49-2.56%4,320,904
Jan 27, 202623.4423.4822.7223.0823.08-1.37%3,199,445
Jan 26, 202623.9624.0123.3223.4023.40-2.50%2,866,350
Jan 23, 202623.9024.0323.5924.0024.000.42%1,838,760
Jan 22, 202624.6024.8223.7723.9023.90-2.69%2,092,403
Jan 21, 202624.4824.6624.3324.5624.561.11%2,083,709
Jan 20, 202624.3824.5124.0824.2924.29-1.46%1,632,585
Jan 16, 202624.0224.7824.0224.6524.652.24%1,701,204
Jan 15, 202624.1324.4223.8524.1124.110.21%1,723,574
Jan 14, 202623.1124.0823.0724.0624.064.34%2,334,457
Jan 13, 202623.2823.3322.9323.0623.06-0.56%1,420,507
Jan 12, 202623.5023.6022.9523.1923.19-1.11%1,451,629
Jan 9, 202622.4723.5022.4023.4523.454.50%2,233,728
Jan 8, 202621.5122.4821.4522.4422.443.60%1,493,690
Jan 7, 202621.8521.8621.4621.6621.66-0.73%1,978,299
Jan 6, 202621.9722.0721.5221.8221.82-1.89%2,972,312
Jan 5, 202621.5922.4121.5522.2422.242.92%2,255,649
Jan 2, 202621.7021.7521.3621.6121.61-0.18%1,489,441
Dec 31, 202521.7121.7621.5321.6521.65-0.41%1,429,683
Dec 30, 202521.6721.8421.5521.7421.740.28%873,947
Dec 29, 202521.7821.8921.6721.6821.68-0.46%1,032,371
Dec 26, 202521.8821.8821.6421.7821.78-0.27%875,162
Dec 24, 202521.7821.9221.6221.8421.840.65%926,320
Dec 23, 202521.5021.7721.3621.7021.701.17%1,863,051
Dec 22, 202521.7021.8521.2821.4521.45-1.52%1,758,061
Dec 19, 202521.7222.2421.7221.7821.78-3,199,881
Dec 18, 202522.4722.6921.7321.7821.78-3.03%2,091,710
Dec 17, 202522.0222.4722.0122.4622.462.04%1,970,353
Dec 16, 202521.9922.0821.7222.0122.01-0.09%1,854,878
Dec 15, 202521.9922.0921.6522.0322.030.82%1,929,886
Dec 12, 202522.1722.2821.5921.8521.85-0.73%1,909,989
Dec 11, 202522.4422.8521.9822.0122.01-1.30%1,816,970
Dec 10, 202521.2522.4721.2422.3022.303.67%2,426,459
Dec 9, 202521.9022.0121.4821.5121.24-1.65%1,374,695
Dec 8, 202521.6022.0421.5321.8721.591.67%1,455,103
Dec 5, 202521.4521.7121.4021.5121.240.33%1,250,569
Dec 4, 202521.3221.4921.2221.4421.170.70%1,367,461
Dec 3, 202521.5121.6721.1921.2921.02-0.65%1,241,778
Dec 2, 202521.8621.8621.4321.4321.16-0.92%1,058,533
Dec 1, 202521.9622.1321.5921.6321.36-2.61%1,040,648
Nov 28, 202521.9922.2921.9622.2121.931.28%449,378
Nov 26, 202521.9022.2221.8221.9321.650.14%903,748
Nov 25, 202521.7021.9821.6121.9021.621.72%989,282
Nov 24, 202521.9521.9521.3821.5321.26-1.78%1,762,264
Nov 21, 202521.5922.1521.5221.9221.641.86%1,155,592
Nov 20, 202521.3621.7221.2721.5221.251.03%1,467,281
Nov 19, 202521.4021.4421.0621.3021.03-0.28%1,383,927
Nov 18, 202521.5021.7421.1721.3621.09-0.56%1,934,449
Nov 17, 202521.7421.7621.3621.4821.21-1.42%2,135,589
Nov 14, 202522.0622.1321.6921.7921.51-1.49%1,067,278
Nov 13, 202522.0322.3722.0022.1221.84-0.09%1,218,513
Nov 12, 202522.3322.4921.9722.1421.86-1.07%1,404,709
Nov 11, 202522.7022.7822.3422.3822.10-0.80%1,312,334
Nov 10, 202523.0023.0522.3522.5622.27-2.04%1,505,517
Nov 7, 202522.5623.0622.4523.0322.742.67%1,515,071
Nov 6, 202522.4523.3322.0122.4322.151.59%2,389,344
Nov 5, 202521.8622.2121.7322.0821.801.33%2,042,962
Nov 4, 202521.6421.8321.2321.7921.510.05%2,179,522
Nov 3, 202521.8822.0021.3521.7821.50-1.31%2,490,042
Oct 31, 202522.4522.5621.8922.0721.79-2.04%1,714,062
Oct 30, 202522.5022.7322.4822.5322.24-0.22%1,182,584
Oct 29, 202523.0123.1422.5622.5822.29-3.01%1,708,927
Oct 28, 202523.2523.4423.0523.2822.98-0.21%1,213,621
Oct 27, 202523.3423.4823.1023.3323.030.13%1,250,837
Oct 24, 202523.3523.5723.0823.3023.00-5.55%1,549,915
Oct 23, 202524.2524.7324.0224.6722.971.40%1,471,824
Oct 22, 202524.7324.8424.3124.3322.66-1.50%1,325,898
Oct 21, 202524.5324.7824.4224.7023.000.53%1,117,128
Oct 20, 202525.0825.1324.5124.5722.88-1.36%1,597,253
Oct 17, 202524.8225.2124.7024.9123.200.48%1,406,587
Oct 16, 202524.3125.2924.2424.7923.092.52%2,014,954
Oct 15, 202524.2224.6324.1024.1822.52-1,801,691
Oct 14, 202525.4325.9724.0924.1822.52-6.64%3,718,091