Skip to main content
logo
Rayonier Inc. (FRA:RA6)
Germany flag Germany · Delayed Price · Currency is EUR
18.10
+0.18 (1.00%)
Last updated: Apr 23, 2026, 9:55 PM CET

FRA:RA6 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Mar 20, 202617.0017.0016.7016.7016.70-1.76%-
Mar 19, 202617.5017.5016.8017.0017.00-2.30%-
Mar 18, 202617.5017.7017.4017.4017.40--
Mar 17, 202617.2017.8017.2017.4017.40-2.79%33
Mar 16, 202617.9017.9017.9017.9017.671.70%50
Mar 13, 202617.4017.6017.4017.6017.381.15%-
Mar 12, 202617.5017.8017.4017.4017.18-1.14%-
Mar 11, 202617.8017.8017.6017.6017.38-0.56%-
Mar 10, 202618.1018.1017.7017.7017.48-1.67%-
Mar 9, 202618.0018.8017.8018.0017.77-2.70%55
Mar 6, 202618.7019.1018.2018.5018.27-1.07%80
Mar 5, 202619.0019.4018.7018.7018.46-2.09%44
Mar 4, 202618.8019.1018.6019.1018.862.14%25
Mar 3, 202618.2018.7018.2018.7018.462.19%-
Mar 2, 202617.9018.3017.9018.3018.071.67%-
Feb 27, 202618.0018.1018.0018.0017.77-1.10%-
Feb 26, 202617.9018.2017.9018.2017.971.11%-
Feb 25, 202618.1018.1017.5018.0017.77-3.23%82
Feb 24, 202618.6018.6018.6018.6018.36-2.11%-
Feb 23, 202618.9019.0018.9019.0018.76-0.52%200
Feb 20, 202619.1019.1019.1019.1018.86-2.05%-
Feb 19, 202619.9019.9019.5019.5019.25-2.01%50
Feb 18, 202619.9019.9019.9019.9019.650.51%-
Feb 17, 202619.8019.8019.8019.8019.55-50
Feb 16, 202619.8019.8019.8019.8019.550.51%-
Feb 13, 202618.8019.7018.8019.7019.454.23%-
Feb 12, 202618.8019.4018.8018.9018.661.07%-
Feb 11, 202618.7019.1018.7018.7018.46-106