Rayonier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	29.89	30.19	29.71	30.15	30.15	0.27%	386,807
Nov 19, 2024	30.00	30.14	29.77	30.07	30.07	-0.23%	497,109
Nov 18, 2024	29.88	30.29	29.74	30.14	30.14	0.57%	583,869
Nov 15, 2024	29.57	30.11	29.53	29.97	29.97	0.84%	1,088,677
Nov 14, 2024	29.99	30.33	29.72	29.72	29.72	-1.30%	1,236,510
Nov 13, 2024	30.00	30.32	29.91	30.11	30.11	1.24%	1,203,352
Nov 12, 2024	30.08	30.40	29.74	29.74	29.74	-1.62%	1,450,944
Nov 11, 2024	30.93	31.30	30.13	30.23	30.23	-2.45%	940,100
Nov 8, 2024	31.97	31.97	30.93	30.99	30.99	-2.05%	1,209,305
Nov 7, 2024	32.48	32.88	31.39	31.64	31.64	0.54%	1,018,935
Nov 6, 2024	32.00	32.19	31.22	31.47	31.47	-0.66%	878,014
Nov 5, 2024	31.27	31.73	31.05	31.68	31.68	0.96%	503,047
Nov 4, 2024	31.25	31.84	31.23	31.38	31.38	0.80%	420,431
Nov 1, 2024	31.41	31.74	31.07	31.13	31.13	-0.32%	384,856
Oct 31, 2024	31.45	31.61	31.22	31.23	31.23	-1.01%	417,889
Oct 30, 2024	30.91	31.74	30.91	31.55	31.55	2.57%	455,695
Oct 29, 2024	31.30	31.33	30.51	30.76	30.76	-2.13%	592,557
Oct 28, 2024	31.47	31.68	31.35	31.43	31.43	-0.13%	457,712
Oct 25, 2024	32.01	32.14	31.45	31.47	31.47	-1.19%	328,543
Oct 24, 2024	31.79	31.94	31.65	31.85	31.85	0.70%	449,899
Oct 23, 2024	31.67	31.88	31.47	31.63	31.63	0.25%	317,523
Oct 22, 2024	31.81	31.92	31.53	31.55	31.55	-1.25%	525,654
Oct 21, 2024	32.21	32.26	31.86	31.95	31.95	-1.27%	285,754
Oct 18, 2024	32.03	32.41	31.95	32.36	32.36	0.84%	297,401
Oct 17, 2024	32.19	32.50	31.85	32.09	32.09	-0.74%	1,284,997
Oct 16, 2024	32.09	32.47	31.94	32.33	32.33	1.28%	519,258
Oct 15, 2024	31.88	32.30	31.86	31.92	31.92	0.57%	507,482
Oct 14, 2024	31.66	31.92	31.54	31.74	31.74	0.32%	297,092
Oct 11, 2024	31.49	31.74	31.39	31.64	31.64	0.96%	335,610
Oct 10, 2024	31.52	31.54	31.23	31.34	31.34	-0.89%	418,433
Oct 9, 2024	31.50	31.71	31.36	31.62	31.62	-0.03%	512,789
Oct 8, 2024	31.69	31.80	31.45	31.63	31.63	-0.09%	375,929
Oct 7, 2024	31.64	31.68	31.35	31.66	31.66	-0.38%	356,405
Oct 4, 2024	31.40	31.88	31.32	31.78	31.78	0.63%	656,564
Oct 3, 2024	31.69	31.74	31.29	31.58	31.58	-0.75%	506,410
Oct 2, 2024	31.63	31.97	31.56	31.82	31.82	-0.06%	328,676
Oct 1, 2024	32.21	32.24	31.62	31.84	31.84	-1.06%	623,745
Sep 30, 2024	32.02	32.35	31.90	32.18	32.18	0.09%	1,315,764
Sep 27, 2024	32.01	32.51	31.99	32.15	32.15	1.26%	645,503
Sep 26, 2024	31.84	32.07	31.63	31.75	31.75	-0.03%	1,368,161
Sep 25, 2024	32.26	32.39	31.58	31.76	31.76	-1.52%	563,360
Sep 24, 2024	31.85	32.35	31.85	32.25	32.25	1.07%	568,049
Sep 23, 2024	31.98	32.10	31.65	31.91	31.91	0.13%	571,284
Sep 20, 2024	31.74	31.97	31.47	31.87	31.87	0.31%	2,185,933
Sep 19, 2024	31.90	32.14	31.77	31.77	31.77	0.60%	517,803
Sep 18, 2024	31.88	31.93	31.22	31.58	31.58	-0.38%	529,236
Sep 17, 2024	31.65	31.89	31.59	31.70	31.70	0.35%	447,670
Sep 16, 2024	31.87	32.02	31.54	31.59	31.59	-1.37%	453,059
Sep 13, 2024	31.75	32.23	31.51	32.03	31.74	1.71%	628,796
Sep 12, 2024	30.66	31.59	30.66	31.49	31.21	2.11%	633,789
Sep 11, 2024	30.57	30.85	30.16	30.84	30.56	-	488,179
Sep 10, 2024	30.34	31.05	30.15	30.84	30.56	1.92%	409,514
Sep 9, 2024	30.67	30.96	30.08	30.26	29.99	-1.59%	414,851
Sep 6, 2024	30.69	30.98	30.45	30.75	30.48	0.39%	345,352
Sep 5, 2024	30.94	31.11	30.53	30.63	30.36	-0.62%	344,645
Sep 4, 2024	30.93	31.18	30.66	30.82	30.54	-0.16%	445,883
Sep 3, 2024	30.63	31.38	30.63	30.87	30.59	0.19%	514,156
Aug 30, 2024	30.77	30.85	30.53	30.81	30.54	0.55%	743,325
Aug 29, 2024	30.39	30.78	30.33	30.64	30.37	0.59%	515,295
Aug 28, 2024	30.31	30.63	30.27	30.46	30.19	0.69%	919,787
Aug 27, 2024	30.21	30.38	30.02	30.25	29.98	-0.75%	836,629
Aug 26, 2024	30.66	30.66	30.24	30.48	30.21	-	367,337
Aug 23, 2024	29.24	30.55	29.09	30.48	30.21	4.85%	892,650
Aug 22, 2024	29.39	29.45	28.95	29.07	28.81	-1.02%	456,748
Aug 21, 2024	29.43	29.49	29.19	29.37	29.11	-0.31%	447,658
Aug 20, 2024	29.65	29.74	29.32	29.46	29.20	-0.74%	311,151
Aug 19, 2024	29.39	29.83	29.33	29.68	29.42	0.92%	414,723
Aug 16, 2024	29.26	29.44	29.07	29.41	29.15	0.34%	430,829
Aug 15, 2024	29.14	29.56	28.99	29.31	29.05	1.07%	573,610
Aug 14, 2024	29.19	29.26	28.86	29.00	28.74	-0.68%	452,204
Aug 13, 2024	29.19	29.37	29.02	29.20	28.94	0.83%	421,991
Aug 12, 2024	29.30	29.30	28.74	28.96	28.70	-1.63%	601,047
Aug 9, 2024	29.32	29.52	28.97	29.44	29.18	0.31%	591,968
Aug 8, 2024	28.70	29.96	28.70	29.35	29.09	-4.08%	969,377
Aug 7, 2024	31.05	31.39	30.56	30.60	30.33	-1.07%	685,792
Aug 6, 2024	30.46	31.11	30.38	30.93	30.65	1.31%	781,052
Aug 5, 2024	30.75	31.11	30.45	30.53	30.26	-2.08%	1,019,284
Aug 2, 2024	30.68	31.34	30.55	31.18	30.90	1.43%	1,844,686
Aug 1, 2024	30.51	30.85	30.26	30.74	30.47	1.35%	664,813
Jul 31, 2024	30.18	30.74	30.18	30.33	30.06	0.26%	560,792
Jul 30, 2024	29.92	30.40	29.70	30.25	29.98	1.51%	413,159
Jul 29, 2024	29.87	30.16	29.61	29.80	29.53	-0.50%	405,131
Jul 26, 2024	29.65	30.03	29.58	29.95	29.68	1.70%	533,611
Jul 25, 2024	29.31	29.90	29.15	29.45	29.19	0.48%	539,419
Jul 24, 2024	29.25	29.76	29.13	29.31	29.05	0.55%	418,510
Jul 23, 2024	29.52	29.52	28.87	29.15	28.89	-1.25%	546,040
Jul 22, 2024	29.30	29.55	29.07	29.52	29.26	0.82%	367,073
Jul 19, 2024	29.56	29.56	29.21	29.28	29.02	-1.21%	368,723
Jul 18, 2024	29.45	30.05	29.45	29.64	29.38	0.14%	629,839
Jul 17, 2024	28.97	29.99	28.95	29.60	29.34	2.07%	830,184
Jul 16, 2024	29.15	29.41	28.75	29.00	28.74	0.14%	2,713,457
Jul 15, 2024	28.86	29.12	28.67	28.96	28.70	0.45%	595,281
Jul 12, 2024	28.08	28.95	27.69	28.83	28.57	3.07%	1,356,089
Jul 11, 2024	28.30	29.03	27.94	27.97	27.72	0.11%	1,691,981
Jul 10, 2024	27.69	27.97	27.40	27.94	27.69	0.90%	474,139
Jul 9, 2024	27.71	27.84	27.47	27.69	27.44	-0.40%	733,803
Jul 8, 2024	27.89	28.00	27.73	27.80	27.55	-0.18%	675,925
Jul 5, 2024	28.00	28.00	27.69	27.85	27.60	-0.54%	936,678
Jul 3, 2024	28.09	28.47	27.93	28.00	27.75	-0.43%	233,838
Jul 2, 2024	28.23	28.24	27.82	28.12	27.87	-0.25%	372,803