Rayonier Inc. (FRA:RA6)
Germany · Delayed Price · Currency is EUR 18.40
-0.70 (-3.66%)
At close: Dec 19, 2025
Rayonier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.66% | - |
| Dec 18, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | 1.06% | 135 |
| Dec 17, 2025 | 18.60 | 19.30 | 18.60 | 18.90 | 18.90 | 1.07% | 1,712 |
| Dec 16, 2025 | 18.50 | 18.70 | 18.40 | 18.70 | 18.70 | 0.54% | - |
| Dec 15, 2025 | 18.50 | 18.60 | 18.30 | 18.60 | 18.60 | 0.54% | - |
| Dec 12, 2025 | 18.60 | 18.70 | 18.30 | 18.50 | 18.50 | -0.54% | - |
| Dec 11, 2025 | 18.80 | 19.00 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Dec 10, 2025 | 18.10 | 18.90 | 18.10 | 18.90 | 18.90 | 3.28% | - |
| Dec 9, 2025 | 18.60 | 18.70 | 18.30 | 18.30 | 18.07 | -1.61% | - |
| Dec 8, 2025 | 18.30 | 18.70 | 18.30 | 18.60 | 18.36 | 1.09% | - |
| Dec 5, 2025 | 18.20 | 18.50 | 18.20 | 18.40 | 18.17 | 1.10% | - |
| Dec 4, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 17.97 | 0.55% | - |
| Dec 3, 2025 | 18.40 | 18.40 | 18.10 | 18.10 | 17.87 | -1.09% | - |
| Dec 2, 2025 | 18.70 | 18.70 | 18.30 | 18.30 | 18.07 | -1.61% | - |
| Dec 1, 2025 | 18.90 | 18.90 | 18.60 | 18.60 | 18.36 | -2.62% | - |
| Nov 28, 2025 | 18.90 | 19.10 | 18.90 | 19.10 | 18.86 | 1.06% | - |
| Nov 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.66 | 0.53% | - |
| Nov 26, 2025 | 18.70 | 19.00 | 18.70 | 18.80 | 18.56 | - | - |
| Nov 25, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.56 | 1.62% | - |
| Nov 24, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.27 | -2.12% | - |
| Nov 21, 2025 | 18.50 | 19.00 | 18.50 | 18.90 | 18.66 | 2.16% | - |
| Nov 20, 2025 | 18.40 | 18.60 | 18.40 | 18.50 | 18.27 | 0.54% | - |
| Nov 19, 2025 | 18.20 | 18.40 | 18.20 | 18.40 | 18.17 | 0.55% | - |
| Nov 18, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.07 | - | - |
| Nov 17, 2025 | 18.60 | 18.60 | 18.30 | 18.30 | 18.07 | -1.08% | - |
| Nov 14, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 18.27 | -1.60% | - |
| Nov 13, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.56 | -1.05% | - |
| Nov 12, 2025 | 19.20 | 19.20 | 18.90 | 19.00 | 18.76 | -1.55% | - |
| Nov 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.06 | -0.52% | - |
| Nov 10, 2025 | 19.80 | 19.80 | 19.20 | 19.40 | 19.15 | -1.52% | - |
| Nov 7, 2025 | 19.30 | 19.70 | 19.30 | 19.70 | 19.45 | 2.07% | - |
| Nov 6, 2025 | 19.30 | 19.80 | 19.30 | 19.30 | 19.06 | 1.05% | - |
| Nov 5, 2025 | 18.80 | 19.20 | 18.80 | 19.10 | 18.86 | 1.60% | - |
| Nov 4, 2025 | 18.60 | 18.80 | 18.50 | 18.80 | 18.56 | 0.53% | - |
| Nov 3, 2025 | 19.10 | 19.10 | 18.50 | 18.70 | 18.46 | -2.09% | - |
| Oct 31, 2025 | 19.20 | 19.20 | 18.90 | 19.10 | 18.86 | -0.52% | - |
| Oct 30, 2025 | 19.20 | 19.40 | 19.20 | 19.20 | 18.96 | - | - |
| Oct 29, 2025 | 19.80 | 20.20 | 19.20 | 19.20 | 18.96 | -2.54% | 500 |
| Oct 28, 2025 | 19.80 | 19.90 | 19.70 | 19.70 | 19.45 | -0.51% | - |
| Oct 27, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.55 | -0.50% | - |
| Oct 24, 2025 | 20.40 | 20.40 | 19.90 | 19.90 | 19.65 | -6.13% | 250 |
| Oct 23, 2025 | 20.80 | 21.20 | 20.60 | 21.20 | 19.74 | 1.92% | - |
| Oct 22, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 19.37 | -1.89% | - |
| Oct 21, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 19.74 | 0.95% | - |
| Oct 20, 2025 | 21.20 | 21.40 | 21.00 | 21.00 | 19.55 | -0.94% | - |
| Oct 17, 2025 | 20.00 | 21.40 | 20.00 | 21.20 | 19.74 | - | - |
| Oct 16, 2025 | 20.60 | 21.60 | 20.60 | 21.20 | 19.74 | 2.91% | - |
| Oct 15, 2025 | 20.80 | 21.00 | 20.60 | 20.60 | 19.18 | - | - |
| Oct 14, 2025 | 22.20 | 22.20 | 20.60 | 20.60 | 19.18 | -7.21% | 110 |
| Oct 13, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 20.67 | 1.83% | - |