Skip to main content
Rayonier Inc. (RYN)
NYSE: RYN · Real-Time Price · USD
21.51
+0.07 (0.33%)
At close: Dec 5, 2025, 4:00 PM EST
21.93
+0.42 (1.95%)
After-hours: Dec 5, 2025, 7:37 PM EST

Rayonier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.4521.7121.4021.5121.510.33%1,250,007
Dec 4, 202521.3221.4921.2221.4421.440.70%1,366,461
Dec 3, 202521.5121.6721.1921.2921.29-0.65%1,241,726
Dec 2, 202521.8621.8621.4321.4321.43-0.92%1,058,452
Dec 1, 202521.9622.1321.5921.6321.63-2.61%1,040,641
Nov 28, 202521.9922.2921.9622.2122.211.28%449,378
Nov 26, 202521.9022.2221.8221.9321.930.14%903,748
Nov 25, 202521.7021.9821.6121.9021.901.72%989,282
Nov 24, 202521.9521.9521.3821.5321.53-1.78%1,762,264
Nov 21, 202521.5922.1521.5221.9221.921.86%1,155,592
Nov 20, 202521.3621.7221.2721.5221.521.03%1,467,281
Nov 19, 202521.4021.4421.0621.3021.30-0.28%1,383,927
Nov 18, 202521.5021.7421.1721.3621.36-0.56%1,934,449
Nov 17, 202521.7421.7621.3621.4821.48-1.42%2,135,589
Nov 14, 202522.0622.1321.6921.7921.79-1.49%1,067,278
Nov 13, 202522.0322.3722.0022.1222.12-0.09%1,218,513
Nov 12, 202522.3322.4921.9722.1422.14-1.07%1,404,709
Nov 11, 202522.7022.7822.3422.3822.38-0.80%1,312,334
Nov 10, 202523.0023.0522.3522.5622.56-2.04%1,505,517
Nov 7, 202522.5623.0622.4523.0323.032.67%1,515,071
Nov 6, 202522.4523.3322.0122.4322.431.59%2,389,344
Nov 5, 202521.8622.2121.7322.0822.081.33%2,042,962
Nov 4, 202521.6421.8321.2321.7921.790.05%2,179,522
Nov 3, 202521.8822.0021.3521.7821.78-1.31%2,490,042
Oct 31, 202522.4522.5621.8922.0722.07-2.04%1,714,062
Oct 30, 202522.5022.7322.4822.5322.53-0.22%1,182,584
Oct 29, 202523.0123.1422.5622.5822.58-3.01%1,708,927
Oct 28, 202523.2523.4423.0523.2823.28-0.21%1,213,621
Oct 27, 202523.3423.4823.1023.3323.330.13%1,250,837
Oct 24, 202523.3523.5723.0823.3023.30-5.55%1,549,915
Oct 23, 202524.2524.7324.0224.6723.271.40%1,471,824
Oct 22, 202524.7324.8424.3124.3322.95-1.50%1,325,898
Oct 21, 202524.5324.7824.4224.7023.300.53%1,117,128
Oct 20, 202525.0825.1324.5124.5723.18-1.36%1,597,253
Oct 17, 202524.8225.2124.7024.9123.500.48%1,406,587
Oct 16, 202524.3125.2924.2424.7923.382.52%2,014,954
Oct 15, 202524.2224.6324.1024.1822.81-1,801,691
Oct 14, 202525.4325.9724.0924.1822.81-6.64%3,718,091
Oct 13, 202525.6325.9625.4725.9024.431.81%544,032
Oct 10, 202526.4226.4525.4325.4424.00-3.05%505,579
Oct 9, 202526.7026.7526.1026.2424.75-1.58%472,294
Oct 8, 202526.3826.7426.2026.6625.151.18%593,716
Oct 7, 202526.6526.6526.2426.3524.85-0.87%909,659
Oct 6, 202526.9127.0226.5826.5825.07-1.19%748,252
Oct 3, 202526.9327.0626.7626.9025.37-637,718
Oct 2, 202526.8126.9826.5526.9025.37-0.07%760,176
Oct 1, 202526.5926.9626.4326.9225.391.43%800,089
Sep 30, 202526.3226.6526.2126.5425.030.72%1,152,787
Sep 29, 202526.5026.5426.1526.3524.85-0.38%663,884
Sep 26, 202525.9526.4725.8726.4524.951.97%813,661
Sep 25, 202526.1126.1925.7625.9424.47-0.95%907,723
Sep 24, 202525.8326.3025.8326.1924.701.24%1,134,328
Sep 23, 202525.7026.0125.6925.8724.400.86%772,681
Sep 22, 202525.7425.9325.4725.6524.19-0.23%1,576,082
Sep 19, 202526.0826.0825.6625.7124.25-1.23%2,720,394
Sep 18, 202525.7226.2925.6726.0324.551.21%782,679
Sep 17, 202525.9626.3725.6925.7224.26-0.85%1,642,853
Sep 16, 202525.8226.1125.8225.9424.47-0.61%1,344,950
Sep 15, 202526.3326.4525.9126.1024.36-0.76%1,485,539
Sep 12, 202526.7126.7826.2826.3024.55-1.76%816,285
Sep 11, 202526.2826.8026.2626.7724.992.25%1,219,150
Sep 10, 202526.0626.3226.0226.1824.44-0.04%754,024
Sep 9, 202526.5526.5726.1226.1924.45-1.62%882,231
Sep 8, 202526.4826.7326.2026.6224.85-0.49%1,126,424
Sep 5, 202526.4926.9626.4526.7524.971.71%778,445
Sep 4, 202525.8926.3025.6526.3024.552.18%804,861
Sep 3, 202525.6926.0225.6925.7424.03-0.27%937,333
Sep 2, 202526.0226.1725.7125.8124.09-1.79%866,773
Aug 29, 202526.3426.4426.1626.2824.530.11%1,048,859
Aug 28, 202526.4326.4725.9026.2524.50-0.57%884,176
Aug 27, 202526.4626.7126.2226.4024.64-0.26%1,015,327
Aug 26, 202526.6026.7126.3126.4724.71-1.23%1,079,515
Aug 25, 202527.0327.1026.7426.8025.02-1.14%850,745
Aug 22, 202526.8727.3426.7027.1125.301.84%951,349
Aug 21, 202526.5026.6826.3926.6224.85-0.11%738,648
Aug 20, 202526.7826.9226.5626.6524.88-0.04%956,534
Aug 19, 202526.3126.7026.2926.6624.881.95%782,039
Aug 18, 202526.4126.5326.1526.1524.41-0.65%960,719
Aug 15, 202526.5026.5626.2126.3224.57-0.87%908,891
Aug 14, 202526.4626.6226.2926.5524.78-0.86%732,454
Aug 13, 202526.3126.8326.2526.7825.002.02%1,062,374
Aug 12, 202526.0026.2825.8626.2524.501.39%1,038,245
Aug 11, 202526.0426.1825.8825.8924.17-0.61%1,010,131
Aug 8, 202525.7526.1625.6326.0524.320.93%1,224,279
Aug 7, 202525.2426.1724.8225.8124.098.26%2,625,316
Aug 6, 202523.8724.0023.6523.8422.25-0.21%1,172,225
Aug 5, 202523.7324.0923.6023.8922.300.97%961,525
Aug 4, 202523.5123.8223.4423.6622.081.02%1,036,045
Aug 1, 202523.5323.5323.1823.4221.860.47%1,192,953
Jul 31, 202523.4123.7723.1423.3121.76-1.06%1,613,197
Jul 30, 202523.7824.2023.4423.5621.99-0.63%1,161,770
Jul 29, 202523.5623.9223.4823.7122.130.72%751,220
Jul 28, 202524.1324.1523.5023.5421.97-2.40%708,510
Jul 25, 202523.8324.3523.8224.1222.511.09%864,897
Jul 24, 202524.1024.1723.8423.8622.27-1.16%709,943
Jul 23, 202524.3524.5724.1424.1422.53-0.86%1,044,111
Jul 22, 202523.6424.3923.6424.3522.733.40%747,791
Jul 21, 202523.7623.9623.5423.5521.98-0.04%831,423
Jul 18, 202523.5823.6523.4323.5621.990.04%1,229,410
Jul 17, 202523.7323.8923.4323.5521.98-0.55%2,114,382