Rayonier Inc. (RYN)
NYSE: RYN · Real-Time Price · USD
21.91
+0.03 (0.14%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Rayonier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 21.90 | 22.05 | 21.64 | 21.91 | 21.91 | 0.14% | 3,712,085 |
| Jun 25, 2026 | 21.68 | 21.97 | 21.46 | 21.88 | 21.88 | 0.92% | 2,412,507 |
| Jun 24, 2026 | 21.30 | 21.90 | 21.29 | 21.68 | 21.68 | 2.41% | 2,967,143 |
| Jun 23, 2026 | 20.90 | 21.21 | 20.72 | 21.17 | 21.17 | 1.24% | 2,810,223 |
| Jun 22, 2026 | 20.94 | 21.30 | 20.84 | 20.91 | 20.91 | -0.33% | 2,850,969 |
| Jun 18, 2026 | 20.92 | 21.24 | 20.86 | 20.98 | 20.98 | 1.21% | 3,706,176 |
| Jun 17, 2026 | 21.26 | 21.59 | 20.70 | 20.73 | 20.73 | -2.77% | 2,742,246 |
| Jun 16, 2026 | 21.30 | 21.68 | 21.17 | 21.32 | 21.32 | 0.19% | 2,651,310 |
| Jun 15, 2026 | 21.99 | 22.22 | 21.53 | 21.54 | 21.28 | -1.73% | 2,559,414 |
| Jun 12, 2026 | 21.01 | 21.92 | 21.00 | 21.92 | 21.66 | 5.08% | 2,821,577 |
| Jun 11, 2026 | 20.80 | 20.91 | 20.42 | 20.86 | 20.61 | 0.82% | 2,563,378 |
| Jun 10, 2026 | 21.04 | 21.21 | 20.69 | 20.69 | 20.44 | -1.38% | 2,196,902 |
| Jun 9, 2026 | 21.00 | 21.24 | 20.97 | 20.98 | 20.73 | 0.96% | 2,393,592 |
| Jun 8, 2026 | 21.09 | 21.12 | 20.77 | 20.78 | 20.53 | -0.91% | 2,003,740 |
| Jun 5, 2026 | 21.00 | 21.27 | 20.86 | 20.97 | 20.72 | -0.24% | 2,329,050 |
| Jun 4, 2026 | 21.21 | 21.41 | 20.81 | 21.02 | 20.77 | 0.43% | 2,467,770 |
| Jun 3, 2026 | 20.85 | 21.25 | 20.80 | 20.93 | 20.68 | 0.14% | 2,074,605 |
| Jun 2, 2026 | 20.63 | 21.17 | 20.60 | 20.90 | 20.65 | 1.75% | 2,228,218 |
| Jun 1, 2026 | 20.80 | 20.96 | 20.44 | 20.54 | 20.29 | -1.68% | 2,706,459 |
| May 29, 2026 | 21.00 | 21.16 | 20.88 | 20.89 | 20.64 | -1.04% | 5,159,699 |
| May 28, 2026 | 20.90 | 21.17 | 20.70 | 21.11 | 20.86 | 1.73% | 2,857,232 |
| May 27, 2026 | 20.60 | 21.01 | 20.55 | 20.75 | 20.50 | 1.17% | 2,122,835 |
| May 26, 2026 | 20.33 | 20.62 | 20.33 | 20.51 | 20.26 | 0.74% | 2,163,455 |
| May 22, 2026 | 20.35 | 20.66 | 20.24 | 20.36 | 20.11 | -0.15% | 2,520,786 |
| May 21, 2026 | 20.11 | 20.56 | 19.99 | 20.39 | 20.14 | 0.79% | 2,880,653 |
| May 20, 2026 | 20.11 | 20.33 | 20.00 | 20.23 | 19.99 | 1.30% | 3,263,639 |
| May 19, 2026 | 19.83 | 20.14 | 19.56 | 19.97 | 19.73 | 0.60% | 3,300,122 |
| May 18, 2026 | 19.94 | 20.07 | 19.84 | 19.85 | 19.61 | 0.15% | 2,090,388 |
| May 15, 2026 | 20.36 | 20.36 | 19.70 | 19.82 | 19.58 | -1.98% | 3,482,445 |
| May 14, 2026 | 20.04 | 20.29 | 20.04 | 20.22 | 19.98 | 1.00% | 2,613,672 |
| May 13, 2026 | 20.24 | 20.31 | 19.75 | 20.02 | 19.78 | -1.57% | 3,569,878 |
| May 12, 2026 | 20.34 | 20.68 | 20.17 | 20.34 | 20.09 | 0.15% | 2,871,389 |
| May 11, 2026 | 20.50 | 20.76 | 20.30 | 20.31 | 20.06 | -0.54% | 2,182,363 |
| May 8, 2026 | 20.50 | 20.73 | 20.31 | 20.42 | 20.17 | 0.05% | 2,963,330 |
| May 7, 2026 | 20.90 | 21.49 | 20.40 | 20.41 | 20.16 | -3.68% | 3,887,545 |
| May 6, 2026 | 20.89 | 21.26 | 20.89 | 21.19 | 20.93 | 2.37% | 2,220,131 |
| May 5, 2026 | 20.69 | 20.96 | 20.69 | 20.70 | 20.45 | 0.44% | 1,923,451 |
| May 4, 2026 | 20.84 | 21.00 | 20.45 | 20.61 | 20.36 | -1.62% | 2,467,713 |
| May 1, 2026 | 21.29 | 21.45 | 20.93 | 20.95 | 20.70 | -1.23% | 1,896,302 |
| Apr 30, 2026 | 21.19 | 21.44 | 20.92 | 21.21 | 20.95 | -0.05% | 2,912,010 |
| Apr 29, 2026 | 21.42 | 21.61 | 21.00 | 21.22 | 20.96 | -1.16% | 1,977,777 |
| Apr 28, 2026 | 21.53 | 21.63 | 21.28 | 21.47 | 21.21 | 0.42% | 2,026,576 |
| Apr 27, 2026 | 21.35 | 21.55 | 21.26 | 21.38 | 21.12 | 0.23% | 1,955,125 |
| Apr 24, 2026 | 21.28 | 21.44 | 21.22 | 21.33 | 21.07 | 0.14% | 1,696,568 |
| Apr 23, 2026 | 21.04 | 21.38 | 20.89 | 21.30 | 21.04 | 1.67% | 2,261,668 |
| Apr 22, 2026 | 21.33 | 21.38 | 20.88 | 20.95 | 20.70 | -1.18% | 1,747,339 |
| Apr 21, 2026 | 21.43 | 21.73 | 21.14 | 21.20 | 20.94 | -0.98% | 1,984,212 |
| Apr 20, 2026 | 21.23 | 21.48 | 21.04 | 21.41 | 21.15 | 0.42% | 1,600,395 |
| Apr 17, 2026 | 21.01 | 21.40 | 21.01 | 21.32 | 21.06 | 1.38% | 2,259,419 |
| Apr 16, 2026 | 20.77 | 21.03 | 20.66 | 21.03 | 20.78 | 1.01% | 2,000,733 |
| Apr 15, 2026 | 21.23 | 21.30 | 20.76 | 20.82 | 20.57 | -2.21% | 2,314,508 |
| Apr 14, 2026 | 21.38 | 21.61 | 21.29 | 21.29 | 21.03 | -0.79% | 1,626,733 |
| Apr 13, 2026 | 21.20 | 21.47 | 20.96 | 21.46 | 21.20 | 1.23% | 1,903,432 |
| Apr 10, 2026 | 21.38 | 21.64 | 21.14 | 21.20 | 20.94 | -0.70% | 1,814,560 |
| Apr 9, 2026 | 21.12 | 21.45 | 21.06 | 21.35 | 21.09 | 0.38% | 2,007,513 |
| Apr 8, 2026 | 21.19 | 21.57 | 21.13 | 21.27 | 21.01 | 1.67% | 2,787,941 |
| Apr 7, 2026 | 20.74 | 21.05 | 20.55 | 20.92 | 20.67 | 0.63% | 1,946,748 |
| Apr 6, 2026 | 20.97 | 21.12 | 20.79 | 20.79 | 20.54 | -1.47% | 2,237,834 |
| Apr 2, 2026 | 20.86 | 21.16 | 20.75 | 21.10 | 20.85 | 1.15% | 1,740,500 |
| Apr 1, 2026 | 20.66 | 20.91 | 20.56 | 20.86 | 20.61 | 1.16% | 2,146,729 |
| Mar 31, 2026 | 20.81 | 20.88 | 20.53 | 20.62 | 20.37 | 0.10% | 2,516,511 |
| Mar 30, 2026 | 20.49 | 20.84 | 20.40 | 20.60 | 20.35 | 1.43% | 2,282,944 |
| Mar 27, 2026 | 20.00 | 20.39 | 19.91 | 20.31 | 20.06 | 0.79% | 1,872,479 |
| Mar 26, 2026 | 20.06 | 20.42 | 20.01 | 20.15 | 19.91 | 0.10% | 2,023,588 |
| Mar 25, 2026 | 20.36 | 20.53 | 20.12 | 20.13 | 19.89 | -0.59% | 2,421,152 |
| Mar 24, 2026 | 19.96 | 20.54 | 19.95 | 20.25 | 20.01 | 0.85% | 2,052,050 |
| Mar 23, 2026 | 19.82 | 20.36 | 19.75 | 20.08 | 19.84 | 2.97% | 2,812,887 |
| Mar 20, 2026 | 19.84 | 19.88 | 19.49 | 19.50 | 19.26 | -2.01% | 5,985,084 |
| Mar 19, 2026 | 20.14 | 20.22 | 19.56 | 19.90 | 19.66 | -1.58% | 3,304,988 |
| Mar 18, 2026 | 20.24 | 20.67 | 20.21 | 20.22 | 19.98 | -0.74% | 2,782,202 |
| Mar 17, 2026 | 20.26 | 20.46 | 20.14 | 20.37 | 20.12 | 1.65% | 3,654,626 |
| Mar 16, 2026 | 20.33 | 20.66 | 20.27 | 20.30 | 19.80 | 0.59% | 4,675,989 |
| Mar 13, 2026 | 20.30 | 20.46 | 20.13 | 20.18 | 19.68 | 0.60% | 3,883,546 |
| Mar 12, 2026 | 20.41 | 20.76 | 20.02 | 20.06 | 19.56 | -2.81% | 4,087,984 |
| Mar 11, 2026 | 20.72 | 20.95 | 20.53 | 20.64 | 20.13 | -0.58% | 3,635,683 |
| Mar 10, 2026 | 21.00 | 21.19 | 20.72 | 20.76 | 20.25 | -1.61% | 3,021,069 |
| Mar 9, 2026 | 21.41 | 21.41 | 20.66 | 21.10 | 20.58 | -2.09% | 4,088,407 |
| Mar 6, 2026 | 21.76 | 21.80 | 21.17 | 21.55 | 21.02 | -1.69% | 3,259,704 |
| Mar 5, 2026 | 22.23 | 22.30 | 21.84 | 21.92 | 21.38 | -1.92% | 2,913,552 |
| Mar 4, 2026 | 21.76 | 22.45 | 21.75 | 22.35 | 21.80 | 2.76% | 3,750,963 |
| Mar 3, 2026 | 21.36 | 21.92 | 21.23 | 21.75 | 21.21 | 0.51% | 3,522,097 |
| Mar 2, 2026 | 21.31 | 21.76 | 21.16 | 21.64 | 21.10 | 0.70% | 3,719,478 |
| Feb 27, 2026 | 21.45 | 21.61 | 21.21 | 21.49 | 20.96 | -0.14% | 4,347,182 |
| Feb 26, 2026 | 21.40 | 21.71 | 21.17 | 21.52 | 20.99 | 0.89% | 3,985,685 |
| Feb 25, 2026 | 21.49 | 21.51 | 20.75 | 21.33 | 20.80 | -0.88% | 3,579,670 |
| Feb 24, 2026 | 21.98 | 21.98 | 21.30 | 21.52 | 20.99 | -1.96% | 3,633,997 |
| Feb 23, 2026 | 22.60 | 22.65 | 21.86 | 21.95 | 21.41 | -3.13% | 2,866,849 |
| Feb 20, 2026 | 22.65 | 22.77 | 22.27 | 22.66 | 22.10 | 0.49% | 3,339,360 |
| Feb 19, 2026 | 23.44 | 23.52 | 22.52 | 22.55 | 21.99 | -4.04% | 3,421,425 |
| Feb 18, 2026 | 23.64 | 23.79 | 23.49 | 23.50 | 22.92 | -0.63% | 2,964,840 |
| Feb 17, 2026 | 23.60 | 23.74 | 23.20 | 23.65 | 23.07 | 0.21% | 3,995,113 |
| Feb 13, 2026 | 23.27 | 23.79 | 23.09 | 23.60 | 23.02 | 4.94% | 4,882,355 |
| Feb 12, 2026 | 23.03 | 23.41 | 22.48 | 22.49 | 21.93 | 0.58% | 3,883,424 |
| Feb 11, 2026 | 22.65 | 22.73 | 22.30 | 22.36 | 21.81 | -0.31% | 3,312,578 |
| Feb 10, 2026 | 22.48 | 22.60 | 22.27 | 22.43 | 21.88 | 0.13% | 3,173,369 |
| Feb 9, 2026 | 22.48 | 22.52 | 22.04 | 22.40 | 21.85 | -0.27% | 2,518,338 |
| Feb 6, 2026 | 22.65 | 22.75 | 22.44 | 22.46 | 21.90 | -0.27% | 3,135,932 |
| Feb 5, 2026 | 22.50 | 22.81 | 22.37 | 22.52 | 21.96 | -1.10% | 3,207,965 |
| Feb 4, 2026 | 22.72 | 22.98 | 22.54 | 22.77 | 22.21 | 0.98% | 4,720,637 |
| Feb 3, 2026 | 22.51 | 22.79 | 22.33 | 22.55 | 21.99 | -0.09% | 3,530,157 |