Rayonier Inc. (FRA:RA6)
Germany · Delayed Price · Currency is EUR 19.10
-0.40 (-2.05%)
Last updated: Feb 20, 2026, 9:59 AM CET
Rayonier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | - |
| Feb 19, 2026 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | -2.01% | 50 |
| Feb 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Feb 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 50 |
| Feb 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Feb 13, 2026 | 18.80 | 19.70 | 18.80 | 19.70 | 19.70 | 4.23% | - |
| Feb 12, 2026 | 18.80 | 19.40 | 18.80 | 18.90 | 18.90 | 1.07% | - |
| Feb 11, 2026 | 18.70 | 19.10 | 18.70 | 18.70 | 18.70 | - | 106 |
| Feb 10, 2026 | 18.60 | 18.80 | 18.50 | 18.70 | 18.70 | 0.54% | - |
| Feb 9, 2026 | 19.00 | 19.40 | 18.40 | 18.60 | 18.60 | -1.59% | 206 |
| Feb 6, 2026 | 18.90 | 19.00 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Feb 5, 2026 | 19.10 | 19.10 | 18.90 | 19.00 | 19.00 | -0.52% | 6 |
| Feb 4, 2026 | 19.20 | 19.40 | 19.00 | 19.10 | 19.10 | 0.53% | 8 |
| Feb 3, 2026 | 19.20 | 19.30 | 18.80 | 19.00 | 19.00 | - | 431 |
| Feb 2, 2026 | 18.80 | 19.20 | 18.80 | 19.00 | 19.00 | - | - |
| Jan 30, 2026 | 18.60 | 19.30 | 18.30 | 19.00 | 19.00 | 1.60% | - |
| Jan 29, 2026 | 18.70 | 18.70 | 18.40 | 18.70 | 18.70 | 0.54% | - |
| Jan 28, 2026 | 19.20 | 19.20 | 18.60 | 18.60 | 18.60 | -2.11% | - |
| Jan 27, 2026 | 19.60 | 19.60 | 18.90 | 19.00 | 19.00 | -2.56% | - |
| Jan 26, 2026 | 20.20 | 20.20 | 19.50 | 19.50 | 19.50 | -3.47% | - |
| Jan 23, 2026 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | - | - |
| Jan 22, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | -3.81% | 25 |
| Jan 21, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | - |
| Jan 20, 2026 | 20.80 | 20.80 | 20.40 | 20.60 | 20.60 | -0.96% | - |
| Jan 19, 2026 | 20.80 | 21.20 | 20.80 | 20.80 | 20.80 | -1.89% | 120 |
| Jan 16, 2026 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 2.91% | - |
| Jan 15, 2026 | 20.40 | 20.80 | 20.40 | 20.60 | 20.60 | - | - |
| Jan 14, 2026 | 19.50 | 20.60 | 19.50 | 20.60 | 20.60 | 4.57% | - |
| Jan 13, 2026 | 19.70 | 19.70 | 19.60 | 19.70 | 19.70 | - | - |
| Jan 12, 2026 | 20.20 | 20.20 | 19.50 | 19.70 | 19.70 | -1.50% | 51 |
| Jan 9, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 4.71% | - |
| Jan 8, 2026 | 18.30 | 19.10 | 18.30 | 19.10 | 19.10 | 3.80% | - |
| Jan 7, 2026 | 18.50 | 18.50 | 18.30 | 18.40 | 18.40 | -0.54% | - |
| Jan 6, 2026 | 18.70 | 18.70 | 18.30 | 18.50 | 18.50 | -2.12% | - |
| Jan 5, 2026 | 18.30 | 19.00 | 18.30 | 18.90 | 18.90 | 3.28% | - |
| Jan 2, 2026 | 18.20 | 18.40 | 18.10 | 18.30 | 18.30 | 0.55% | - |
| Dec 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Dec 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Dec 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Dec 22, 2025 | 18.40 | 18.40 | 18.30 | 18.40 | 18.40 | - | 347 |
| 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% | - |