Skip to main content
logo
Rayonier Inc. (FRA:RA6)
Germany flag Germany · Delayed Price · Currency is EUR
18.18
+0.08 (0.44%)
Last updated: Jun 3, 2026, 7:40 PM CET

FRA:RA6 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202617.7218.2817.7218.2818.281.22%650
Jun 2, 202617.6118.1617.6118.0618.062.27%35
Jun 1, 202618.9918.9917.6617.6617.66-1.34%505
May 29, 202618.4118.4117.9017.9017.90-1.10%-
May 28, 202617.6518.1017.6518.1018.101.29%-
May 27, 202617.6117.9017.6117.8717.871.30%996
May 26, 202617.6117.6417.4717.6417.640.17%-
May 25, 202617.6117.6117.6117.6117.610.06%-
May 22, 202617.3717.6017.3717.6017.600.23%-
May 21, 202617.1517.5617.1517.5617.560.86%-
May 20, 202617.0117.4417.0117.4117.411.46%-
May 19, 202617.0117.2716.9417.1617.160.59%2
May 18, 202616.7017.1316.7017.0617.060.24%-
May 15, 202617.0917.2717.0017.0217.02-0.82%-
May 14, 202617.0117.2517.0117.1617.160.18%-
May 13, 202617.1117.2616.8917.1317.13-1.38%-
May 12, 202617.1117.5917.1117.3717.370.64%616
May 11, 202617.4117.4517.2617.2617.26-0.58%-
May 8, 202617.4117.5817.3117.3617.36-0.57%-
May 7, 202617.8218.3117.4617.4617.46-2.89%2,060
May 6, 202617.4418.0317.4417.9817.981.47%-
May 5, 202617.4417.8217.4417.7217.720.23%-
May 4, 202617.6417.8417.4817.6817.68-2.27%-
Apr 30, 202617.8218.1717.8218.0918.09-0.39%-
Apr 29, 202618.3918.3918.0718.1618.16-0.87%-
Apr 28, 202618.0318.4218.0318.3218.320.38%-
Apr 27, 202618.0318.2918.0318.2518.250.44%-
Apr 24, 202617.9818.2117.9818.1718.17-0.38%-
Apr 23, 202617.5618.2417.5618.2418.242.13%-
Apr 22, 202617.8918.1017.8617.8617.86-1.33%-
Apr 21, 202617.9818.3217.9818.1018.10-0.33%-
Apr 20, 202617.7618.2217.7618.1618.160.44%-
Apr 17, 202617.8618.0917.8618.0818.081.97%278
Apr 16, 202617.5117.7317.5117.7317.730.34%574
Apr 15, 202617.8117.8117.6517.6717.67-2.21%-
Apr 14, 202617.9918.2117.9918.0718.070.06%-
Apr 13, 202617.7918.0617.7818.0618.060.84%-
Apr 10, 202618.0018.1517.9117.9117.91-1.32%-
Apr 9, 202617.9718.1717.8518.1518.150.50%-
Apr 8, 202618.1218.2418.0018.0618.060.89%-
Apr 7, 202617.8118.1617.6817.9017.90-1.65%70
Apr 2, 202617.7018.2017.7018.2018.201.68%418
Apr 1, 202617.7017.9017.6017.9017.901.13%-
Mar 31, 202617.9017.9017.7017.7017.70-0.56%-
Mar 30, 202617.5018.0017.5017.8017.802.30%-
Mar 27, 202617.3017.5017.3017.4017.401.16%-
Mar 26, 202617.2017.5017.2017.2017.20--
Mar 25, 202617.4017.6017.2017.2017.20-0.58%224
Mar 24, 202617.2017.6017.1017.3017.301.17%-
Mar 23, 202616.6017.2016.6017.1017.102.40%-