Skip to main content
Rayonier Inc. (RYN)
NYSE: RYN · Real-Time Price · USD
21.47
+0.09 (0.42%)
At close: Apr 28, 2026, 4:00 PM EDT
21.58
+0.11 (0.52%)
After-hours: Apr 28, 2026, 7:52 PM EDT

Rayonier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.5321.6321.2821.4721.470.42%2,013,386
Apr 27, 202621.3521.5521.2621.3821.380.23%1,955,125
Apr 24, 202621.2821.4421.2221.3321.330.14%1,621,222
Apr 23, 202621.0421.3820.8921.3021.301.67%2,260,851
Apr 22, 202621.3321.3820.8820.9520.95-1.18%1,747,338
Apr 21, 202621.4321.7321.1421.2021.20-0.98%1,984,210
Apr 20, 202621.2321.4821.0421.4121.410.42%1,600,142
Apr 17, 202621.0121.4021.0121.3221.321.38%2,257,154
Apr 16, 202620.7721.0320.6621.0321.031.01%1,998,499
Apr 15, 202621.2321.3020.7620.8220.82-2.21%2,314,211
Apr 14, 202621.3821.6121.2921.2921.29-0.79%1,626,693
Apr 13, 202621.2021.4720.9621.4621.461.23%1,863,831
Apr 10, 202621.3821.6421.1421.2021.20-0.70%1,813,984
Apr 9, 202621.1221.4521.0621.3521.350.38%2,007,503
Apr 8, 202621.1921.5721.1321.2721.271.67%2,787,910
Apr 7, 202620.7421.0520.5520.9220.920.63%1,943,733
Apr 6, 202620.9721.1220.7920.7920.79-1.47%2,237,558
Apr 2, 202620.8621.1620.7521.1021.101.15%1,739,981
Apr 1, 202620.6620.9120.5620.8620.861.16%2,146,410
Mar 31, 202620.8120.8820.5320.6220.620.10%2,516,511
Mar 30, 202620.4920.8420.4020.6020.601.43%2,281,506
Mar 27, 202620.0020.3919.9120.3120.310.79%1,852,002
Mar 26, 202620.0620.4220.0120.1520.150.10%2,022,287
Mar 25, 202620.3620.5320.1220.1320.13-0.59%2,421,149
Mar 24, 202619.9620.5419.9520.2520.250.85%2,052,050
Mar 23, 202619.8220.3619.7520.0820.082.97%2,811,872
Mar 20, 202619.8419.8819.4919.5019.50-2.01%5,864,149
Mar 19, 202620.1420.2219.5619.9019.90-1.58%3,298,971
Mar 18, 202620.2420.6720.2120.2220.22-0.74%2,777,056
Mar 17, 202620.2620.4620.1420.3720.370.34%3,653,676
Mar 16, 202620.3320.6620.2720.3020.040.59%4,675,748
Mar 13, 202620.3020.4620.1320.1819.920.60%3,883,546
Mar 12, 202620.4120.7620.0220.0619.80-2.81%4,087,984
Mar 11, 202620.7220.9520.5320.6420.38-0.58%3,635,683
Mar 10, 202621.0021.1920.7220.7620.49-1.61%3,021,069
Mar 9, 202621.4121.4120.6621.1020.83-2.09%4,088,407
Mar 6, 202621.7621.8021.1721.5521.27-1.69%3,259,704
Mar 5, 202622.2322.3021.8421.9221.64-1.92%2,913,552
Mar 4, 202621.7622.4521.7522.3522.062.76%3,750,963
Mar 3, 202621.3621.9221.2321.7521.470.51%3,522,097
Mar 2, 202621.3121.7621.1621.6421.360.70%3,719,478
Feb 27, 202621.4521.6121.2121.4921.21-0.14%4,347,182
Feb 26, 202621.4021.7121.1721.5221.240.89%3,985,685
Feb 25, 202621.4921.5120.7521.3321.06-0.88%3,579,670
Feb 24, 202621.9821.9821.3021.5221.24-1.96%3,633,997
Feb 23, 202622.6022.6521.8621.9521.67-3.13%2,866,849
Feb 20, 202622.6522.7722.2722.6622.370.49%3,339,360
Feb 19, 202623.4423.5222.5222.5522.26-4.04%3,421,425
Feb 18, 202623.6423.7923.4923.5023.20-0.63%2,964,840
Feb 17, 202623.6023.7423.2023.6523.350.21%3,995,113
Feb 13, 202623.2723.7923.0923.6023.304.94%4,882,355
Feb 12, 202623.0323.4122.4822.4922.200.58%3,883,424
Feb 11, 202622.6522.7322.3022.3622.07-0.31%3,312,578
Feb 10, 202622.4822.6022.2722.4322.140.13%3,173,369
Feb 9, 202622.4822.5222.0422.4022.11-0.27%2,518,338
Feb 6, 202622.6522.7522.4422.4622.17-0.27%3,135,932
Feb 5, 202622.5022.8122.3722.5222.23-1.10%3,207,965
Feb 4, 202622.7222.9822.5422.7722.480.98%4,720,637
Feb 3, 202622.5122.7922.3322.5522.26-0.09%3,530,157
Feb 2, 202622.6122.9022.4022.5722.28-0.75%4,023,432
Jan 30, 202622.4023.2621.9022.7422.450.62%16,024,712
Jan 29, 202622.6222.6721.9722.6022.310.49%4,939,342
Jan 28, 202622.9723.0022.3022.4922.20-2.56%4,324,345
Jan 27, 202623.4423.4822.7223.0822.78-1.37%3,200,157
Jan 26, 202623.9624.0123.3223.4023.10-2.50%2,866,361
Jan 23, 202623.9024.0323.5924.0023.690.42%1,838,760
Jan 22, 202624.6024.8223.7723.9023.59-2.69%2,092,975
Jan 21, 202624.4824.6624.3324.5624.251.11%2,083,720
Jan 20, 202624.3824.5124.0824.2923.98-1.46%1,632,741
Jan 16, 202624.0224.7824.0224.6524.332.24%1,703,680
Jan 15, 202624.1324.4223.8524.1123.800.21%1,727,287
Jan 14, 202623.1124.0823.0724.0623.754.34%2,334,457
Jan 13, 202623.2823.3322.9323.0622.76-0.56%1,420,507
Jan 12, 202623.5023.6022.9523.1922.89-1.11%1,451,789
Jan 9, 202622.4723.5022.4023.4523.154.50%2,235,538
Jan 8, 202621.5122.4821.4522.4422.153.60%1,494,032
Jan 7, 202621.8521.8621.4621.6621.38-0.73%1,978,313
Jan 6, 202621.9722.0721.5221.8221.54-1.89%2,972,312
Jan 5, 202621.5922.4121.5522.2421.962.92%2,255,649
Jan 2, 202621.7021.7521.3621.6121.33-0.18%1,489,963
Dec 31, 202521.7121.7621.5321.6521.37-0.41%1,429,683
Dec 30, 202521.6721.8421.5521.7421.460.28%874,489
Dec 29, 202521.7821.8921.6721.6821.40-0.46%1,033,175
Dec 26, 202521.8821.8821.6421.7821.50-0.27%879,763
Dec 24, 202521.7821.9221.6221.8421.560.65%926,322
Dec 23, 202521.5021.7721.3621.7021.421.17%1,863,385
Dec 22, 202521.7021.8521.2821.4521.18-1.52%1,760,861
Dec 19, 202521.7222.2421.7221.7821.50-3,200,381
Dec 18, 202522.4722.6921.7321.7821.50-3.03%2,091,710
Dec 17, 202522.0222.4722.0122.4622.172.04%1,970,353
Dec 16, 202521.9922.0821.7222.0121.73-0.09%1,854,878
Dec 15, 202521.9922.0921.6522.0321.750.82%1,929,886
Dec 12, 202522.1722.2821.5921.8521.57-0.73%1,909,989
Dec 11, 202522.4422.8521.9822.0121.73-1.30%1,816,970
Dec 10, 202521.2522.4721.2422.3022.013.67%2,426,459
Dec 9, 202521.9022.0121.4821.5120.97-1.65%1,374,695
Dec 8, 202521.6022.0421.5321.8721.321.67%1,455,103
Dec 5, 202521.4521.7121.4021.5120.970.33%1,250,569
Dec 4, 202521.3221.4921.2221.4420.900.70%1,367,461
Dec 3, 202521.5121.6721.1921.2920.75-0.65%1,241,778