Rayonier Inc. (FRA:RA6)
Germany · Delayed Price · Currency is EUR 17.50
+0.30 (1.74%)
At close: Mar 27, 2026
FRA:RA6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.30 | 17.50 | 17.30 | 17.40 | 17.40 | 1.16% | - |
| Mar 26, 2026 | 17.20 | 17.50 | 17.20 | 17.20 | 17.20 | - | - |
| Mar 25, 2026 | 17.40 | 17.60 | 17.20 | 17.20 | 17.20 | -0.58% | 224 |
| Mar 24, 2026 | 17.20 | 17.60 | 17.10 | 17.30 | 17.30 | 1.17% | - |
| Mar 23, 2026 | 16.60 | 17.20 | 16.60 | 17.10 | 17.10 | 2.40% | - |
| Mar 20, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Mar 19, 2026 | 17.50 | 17.50 | 16.80 | 17.00 | 17.00 | -2.30% | - |
| Mar 18, 2026 | 17.50 | 17.70 | 17.40 | 17.40 | 17.40 | - | - |
| Mar 17, 2026 | 17.20 | 17.80 | 17.20 | 17.40 | 17.40 | -2.79% | 33 |
| Mar 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.67 | 1.70% | 50 |
| Mar 13, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.38 | 1.15% | - |
| Mar 12, 2026 | 17.50 | 17.80 | 17.40 | 17.40 | 17.18 | -1.14% | - |
| Mar 11, 2026 | 17.80 | 17.80 | 17.60 | 17.60 | 17.38 | -0.56% | - |
| Mar 10, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.48 | -1.67% | - |
| Mar 9, 2026 | 18.00 | 18.80 | 17.80 | 18.00 | 17.77 | -2.70% | 55 |
| Mar 6, 2026 | 18.70 | 19.10 | 18.20 | 18.50 | 18.27 | -1.07% | 80 |
| Mar 5, 2026 | 19.00 | 19.40 | 18.70 | 18.70 | 18.46 | -2.09% | 44 |
| Mar 4, 2026 | 18.80 | 19.10 | 18.60 | 19.10 | 18.86 | 2.14% | 25 |
| Mar 3, 2026 | 18.20 | 18.70 | 18.20 | 18.70 | 18.46 | 2.19% | - |
| Mar 2, 2026 | 17.90 | 18.30 | 17.90 | 18.30 | 18.07 | 1.67% | - |
| Feb 27, 2026 | 18.00 | 18.10 | 18.00 | 18.00 | 17.77 | -1.10% | - |
| Feb 26, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 17.97 | 1.11% | - |
| Feb 25, 2026 | 18.10 | 18.10 | 17.50 | 18.00 | 17.77 | -3.23% | 82 |
| Feb 24, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.36 | -2.11% | - |
| Feb 23, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 18.76 | -0.52% | 200 |
| Feb 20, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.86 | -2.05% | - |
| Feb 19, 2026 | 19.90 | 19.90 | 19.50 | 19.50 | 19.25 | -2.01% | 50 |
| Feb 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.65 | 0.51% | - |
| Feb 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.55 | - | 50 |
| Feb 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.55 | 0.51% | - |
| Feb 13, 2026 | 18.80 | 19.70 | 18.80 | 19.70 | 19.45 | 4.23% | - |
| Feb 12, 2026 | 18.80 | 19.40 | 18.80 | 18.90 | 18.66 | 1.07% | - |
| Feb 11, 2026 | 18.70 | 19.10 | 18.70 | 18.70 | 18.46 | - | 106 |
| Feb 10, 2026 | 18.60 | 18.80 | 18.50 | 18.70 | 18.46 | 0.54% | - |
| Feb 9, 2026 | 19.00 | 19.40 | 18.40 | 18.60 | 18.36 | -1.59% | 206 |
| Feb 6, 2026 | 18.90 | 19.00 | 18.90 | 18.90 | 18.66 | -0.53% | - |
| Feb 5, 2026 | 19.10 | 19.10 | 18.90 | 19.00 | 18.76 | -0.52% | 6 |
| Feb 4, 2026 | 19.20 | 19.40 | 19.00 | 19.10 | 18.86 | 0.53% | 8 |
| Feb 3, 2026 | 19.20 | 19.30 | 18.80 | 19.00 | 18.76 | - | 431 |
| Feb 2, 2026 | 18.80 | 19.20 | 18.80 | 19.00 | 18.76 | - | - |
| Jan 30, 2026 | 18.60 | 19.30 | 18.30 | 19.00 | 18.76 | 1.60% | - |
| Jan 29, 2026 | 18.70 | 18.70 | 18.40 | 18.70 | 18.46 | 0.54% | - |
| Jan 28, 2026 | 19.20 | 19.20 | 18.60 | 18.60 | 18.36 | -2.11% | - |
| Jan 27, 2026 | 19.60 | 19.60 | 18.90 | 19.00 | 18.76 | -2.56% | - |
| Jan 26, 2026 | 20.20 | 20.20 | 19.50 | 19.50 | 19.25 | -3.47% | - |
| Jan 23, 2026 | 20.20 | 20.20 | 20.00 | 20.20 | 19.94 | - | - |
| Jan 22, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 19.94 | -3.81% | 25 |
| Jan 21, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 20.73 | 1.94% | - |
| Jan 20, 2026 | 20.80 | 20.80 | 20.40 | 20.60 | 20.34 | -0.96% | - |
| Jan 19, 2026 | 20.80 | 21.20 | 20.80 | 20.80 | 20.54 | -1.89% | 120 |