Skip to main content
Rayonier Inc. (RYN)
NYSE: RYN · Real-Time Price · USD
25.70
-0.24 (-0.93%)
Feb 4, 2025, 4:00 PM EST - Market closed

Rayonier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202525.9426.1725.5625.7025.70-0.93%778,133
Feb 3, 202525.9026.5025.8325.9425.94-0.77%1,137,743
Jan 31, 202526.1326.3825.9926.1426.14-0.57%704,612
Jan 30, 202526.2826.6626.0726.2926.291.08%800,700
Jan 29, 202526.1126.3025.8226.0126.01-1.55%694,620
Jan 28, 202526.6526.7826.2826.4226.42-1.53%375,931
Jan 27, 202526.4927.0226.4926.8326.832.02%448,676
Jan 24, 202526.2026.3726.0926.3026.300.08%474,617
Jan 23, 202526.1426.4226.0226.2826.280.31%586,991
Jan 22, 202526.5326.6626.1326.2026.20-2.06%461,134
Jan 21, 202526.5626.9126.5326.7526.750.87%495,720
Jan 17, 202526.2026.8426.0526.5226.521.34%879,130
Jan 16, 202525.8526.2525.8126.1726.171.39%838,421
Jan 15, 202526.4626.6225.6625.8125.81-0.19%1,410,414
Jan 14, 202525.4726.0025.4225.8625.861.81%573,306
Jan 13, 202525.0025.5325.0025.4025.401.80%1,629,409
Jan 10, 202525.3825.7624.8824.9524.95-3.03%1,331,052
Jan 8, 202525.9026.1125.3225.7325.73-1.46%1,139,698
Jan 7, 202526.4626.7226.0226.1126.11-1.17%663,342
Jan 6, 202526.3226.8526.2726.4226.420.30%441,007
Jan 3, 202526.0326.4426.0326.3426.341.11%420,430
Jan 2, 202526.3126.3526.0126.0526.05-0.19%563,916
Dec 31, 202426.0826.1625.8026.1026.100.81%1,093,999
Dec 30, 202425.8325.9725.4625.8925.89-0.27%879,437
Dec 27, 202426.2526.3525.8825.9625.96-1.14%578,599
Dec 26, 202426.2326.4226.1226.2626.06-0.64%644,844
Dec 24, 202426.1526.4926.0026.4326.230.84%242,745
Dec 23, 202426.3626.4326.0226.2126.01-0.79%1,033,263
Dec 20, 202426.2826.7426.1526.4226.221.03%2,270,400
Dec 19, 202426.9027.0326.1426.1525.95-2.72%724,984
Dec 18, 202427.7627.9626.8426.8826.67-3.27%776,907
Dec 17, 202428.0728.3827.7327.7927.58-2.66%645,145
Dec 16, 202428.7729.0128.5028.5528.04-0.97%628,532
Dec 13, 202428.6328.9228.3328.8328.32-0.07%706,075
Dec 12, 202429.0729.3828.8428.8528.34-6.91%702,831
Dec 11, 202430.8131.0930.6230.9928.650.62%840,549
Dec 10, 202431.4631.4630.6330.8028.48-2.10%646,935
Dec 9, 202431.5332.0731.4531.4629.09-735,504
Dec 6, 202431.6031.7631.2431.4629.090.70%795,318
Dec 5, 202431.4831.5931.1831.2428.88-0.57%665,253
Dec 4, 202431.6331.7531.3331.4229.05-0.91%527,517
Dec 3, 202432.7432.7431.4331.7129.320.76%650,020
Dec 2, 202431.7131.8431.4031.4729.10-1.26%612,217
Nov 29, 202431.7932.1131.7631.8729.470.16%344,664
Nov 27, 202431.7031.9531.6231.8229.421.14%438,858
Nov 26, 202431.5031.8331.2131.4629.09-0.51%352,976
Nov 25, 202431.2231.9131.2131.6229.241.84%671,745
Nov 22, 202430.5131.0630.4331.0528.712.54%605,091
Nov 21, 202430.2530.4830.1230.2828.000.43%492,165
Nov 20, 202429.8930.1929.7130.1527.880.27%386,807
Nov 19, 202430.0030.1429.7730.0727.80-0.23%497,109
Nov 18, 202429.8830.2929.7430.1427.870.57%583,869
Nov 15, 202429.5730.1129.5329.9727.710.84%1,088,677
Nov 14, 202429.9930.3329.7229.7227.48-1.30%1,236,510
Nov 13, 202430.0030.3229.9130.1127.841.24%1,203,352
Nov 12, 202430.0830.4029.7429.7427.50-1.62%1,450,944
Nov 11, 202430.9331.3030.1330.2327.95-2.45%940,100
Nov 8, 202431.9731.9730.9330.9928.65-2.05%1,209,305
Nov 7, 202432.4832.8831.3931.6429.250.54%1,018,935
Nov 6, 202432.0032.1931.2231.4729.10-0.66%878,014
Nov 5, 202431.2731.7331.0531.6829.290.96%503,047
Nov 4, 202431.2531.8431.2331.3829.010.80%420,431
Nov 1, 202431.4131.7431.0731.1328.78-0.32%384,856
Oct 31, 202431.4531.6131.2231.2328.88-1.01%417,889
Oct 30, 202430.9131.7430.9131.5529.172.57%455,695
Oct 29, 202431.3031.3330.5130.7628.44-2.13%592,557
Oct 28, 202431.4731.6831.3531.4329.06-0.13%457,712
Oct 25, 202432.0132.1431.4531.4729.10-1.19%328,543
Oct 24, 202431.7931.9431.6531.8529.450.70%449,899
Oct 23, 202431.6731.8831.4731.6329.250.25%317,523
Oct 22, 202431.8131.9231.5331.5529.17-1.25%525,654
Oct 21, 202432.2132.2631.8631.9529.54-1.27%285,754
Oct 18, 202432.0332.4131.9532.3629.920.84%297,401
Oct 17, 202432.1932.5031.8532.0929.67-0.74%1,284,997
Oct 16, 202432.0932.4731.9432.3329.891.28%519,258
Oct 15, 202431.8832.3031.8631.9229.510.57%507,482
Oct 14, 202431.6631.9231.5431.7429.350.32%297,092
Oct 11, 202431.4931.7431.3931.6429.250.96%335,610
Oct 10, 202431.5231.5431.2331.3428.98-0.89%418,433
Oct 9, 202431.5031.7131.3631.6229.24-0.03%512,789
Oct 8, 202431.6931.8031.4531.6329.25-0.09%375,929
Oct 7, 202431.6431.6831.3531.6629.27-0.38%356,405
Oct 4, 202431.4031.8831.3231.7829.380.63%656,564
Oct 3, 202431.6931.7431.2931.5829.20-0.75%506,410
Oct 2, 202431.6331.9731.5631.8229.42-0.06%328,676
Oct 1, 202432.2132.2431.6231.8429.44-1.06%623,745
Sep 30, 202432.0232.3531.9032.1829.750.09%1,315,764
Sep 27, 202432.0132.5131.9932.1529.731.26%645,503
Sep 26, 202431.8432.0731.6331.7529.36-0.03%1,368,161
Sep 25, 202432.2632.3931.5831.7629.37-1.52%563,360
Sep 24, 202431.8532.3531.8532.2529.821.07%568,049
Sep 23, 202431.9832.1031.6531.9129.500.13%571,284
Sep 20, 202431.7431.9731.4731.8729.470.31%2,185,933
Sep 19, 202431.9032.1431.7731.7729.370.60%517,803
Sep 18, 202431.8831.9331.2231.5829.20-0.38%529,236
Sep 17, 202431.6531.8931.5931.7029.310.35%447,670
Sep 16, 202431.8732.0231.5431.5929.21-1.37%453,059
Sep 13, 202431.7532.2331.5132.0329.351.71%628,796
Sep 12, 202430.6631.5930.6631.4928.862.11%633,789
Sep 11, 202430.5730.8530.1630.8428.26-488,179