Rayonier Inc. (RYN)
NYSE: RYN · Real-Time Price · USD
26.10
-0.20 (-0.76%)
At close: Sep 15, 2025, 4:00 PM EDT
26.10
0.00 (0.00%)
After-hours: Sep 15, 2025, 6:30 PM EDT
Rayonier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 26.33 | 26.45 | 25.91 | 26.10 | - | -0.76% | 1,440,608 |
| Sep 12, 2025 | 26.71 | 26.78 | 26.28 | 26.30 | 26.30 | -1.76% | 816,285 |
| Sep 11, 2025 | 26.28 | 26.80 | 26.26 | 26.77 | 26.77 | 2.25% | 1,219,150 |
| Sep 10, 2025 | 26.06 | 26.32 | 26.02 | 26.18 | 26.18 | -0.04% | 754,024 |
| Sep 9, 2025 | 26.55 | 26.57 | 26.12 | 26.19 | 26.19 | -1.62% | 882,231 |
| Sep 8, 2025 | 26.48 | 26.73 | 26.20 | 26.62 | 26.62 | -0.49% | 1,126,424 |
| Sep 5, 2025 | 26.49 | 26.96 | 26.45 | 26.75 | 26.75 | 1.71% | 778,445 |
| Sep 4, 2025 | 25.89 | 26.30 | 25.65 | 26.30 | 26.30 | 2.18% | 804,861 |
| Sep 3, 2025 | 25.69 | 26.02 | 25.69 | 25.74 | 25.74 | -0.27% | 937,061 |
| Sep 2, 2025 | 26.02 | 26.17 | 25.71 | 25.81 | 25.81 | -1.79% | 866,773 |
| Aug 29, 2025 | 26.34 | 26.44 | 26.16 | 26.28 | 26.28 | 0.11% | 1,048,859 |
| Aug 28, 2025 | 26.43 | 26.47 | 25.90 | 26.25 | 26.25 | -0.57% | 884,176 |
| Aug 27, 2025 | 26.46 | 26.71 | 26.22 | 26.40 | 26.40 | -0.26% | 1,015,327 |
| Aug 26, 2025 | 26.60 | 26.71 | 26.31 | 26.47 | 26.47 | -1.23% | 1,079,515 |
| Aug 25, 2025 | 27.03 | 27.10 | 26.74 | 26.80 | 26.80 | -1.14% | 850,745 |
| Aug 22, 2025 | 26.87 | 27.34 | 26.70 | 27.11 | 27.11 | 1.84% | 951,349 |
| Aug 21, 2025 | 26.50 | 26.68 | 26.39 | 26.62 | 26.62 | -0.11% | 738,648 |
| Aug 20, 2025 | 26.78 | 26.92 | 26.56 | 26.65 | 26.65 | -0.04% | 956,534 |
| Aug 19, 2025 | 26.31 | 26.70 | 26.29 | 26.66 | 26.66 | 1.95% | 782,039 |
| Aug 18, 2025 | 26.41 | 26.53 | 26.15 | 26.15 | 26.15 | -0.65% | 960,719 |
| Aug 15, 2025 | 26.50 | 26.56 | 26.21 | 26.32 | 26.32 | -0.87% | 908,891 |
| Aug 14, 2025 | 26.46 | 26.62 | 26.29 | 26.55 | 26.55 | -0.86% | 732,454 |
| Aug 13, 2025 | 26.31 | 26.83 | 26.25 | 26.78 | 26.78 | 2.02% | 1,062,374 |
| Aug 12, 2025 | 26.00 | 26.28 | 25.86 | 26.25 | 26.25 | 1.39% | 1,038,245 |
| Aug 11, 2025 | 26.04 | 26.18 | 25.88 | 25.89 | 25.89 | -0.61% | 1,010,131 |
| Aug 8, 2025 | 25.75 | 26.16 | 25.63 | 26.05 | 26.05 | 0.93% | 1,224,279 |
| Aug 7, 2025 | 25.24 | 26.17 | 24.82 | 25.81 | 25.81 | 8.26% | 2,625,316 |
| Aug 6, 2025 | 23.87 | 24.00 | 23.65 | 23.84 | 23.84 | -0.21% | 1,172,225 |
| Aug 5, 2025 | 23.73 | 24.09 | 23.60 | 23.89 | 23.89 | 0.97% | 961,525 |
| Aug 4, 2025 | 23.51 | 23.82 | 23.44 | 23.66 | 23.66 | 1.02% | 1,036,045 |
| Aug 1, 2025 | 23.53 | 23.53 | 23.18 | 23.42 | 23.42 | 0.47% | 1,192,953 |
| Jul 31, 2025 | 23.41 | 23.77 | 23.14 | 23.31 | 23.31 | -1.06% | 1,613,197 |
| Jul 30, 2025 | 23.78 | 24.20 | 23.44 | 23.56 | 23.56 | -0.63% | 1,161,770 |
| Jul 29, 2025 | 23.56 | 23.92 | 23.48 | 23.71 | 23.71 | 0.72% | 751,220 |
| Jul 28, 2025 | 24.13 | 24.15 | 23.50 | 23.54 | 23.54 | -2.40% | 708,510 |
| Jul 25, 2025 | 23.83 | 24.35 | 23.82 | 24.12 | 24.12 | 1.09% | 864,897 |
| Jul 24, 2025 | 24.10 | 24.17 | 23.84 | 23.86 | 23.86 | -1.16% | 709,943 |
| Jul 23, 2025 | 24.35 | 24.57 | 24.14 | 24.14 | 24.14 | -0.86% | 1,044,111 |
| Jul 22, 2025 | 23.64 | 24.39 | 23.64 | 24.35 | 24.35 | 3.40% | 747,791 |
| Jul 21, 2025 | 23.76 | 23.96 | 23.54 | 23.55 | 23.55 | -0.04% | 831,423 |
| Jul 18, 2025 | 23.58 | 23.65 | 23.43 | 23.56 | 23.56 | 0.04% | 1,229,410 |
| Jul 17, 2025 | 23.73 | 23.89 | 23.43 | 23.55 | 23.55 | -0.55% | 2,114,382 |
| Jul 16, 2025 | 23.33 | 23.72 | 23.30 | 23.68 | 23.68 | 1.85% | 1,220,136 |
| Jul 15, 2025 | 23.46 | 23.55 | 23.09 | 23.25 | 23.25 | -0.60% | 1,143,547 |
| Jul 14, 2025 | 23.41 | 23.52 | 23.26 | 23.39 | 23.39 | -0.47% | 707,687 |
| Jul 11, 2025 | 23.33 | 23.70 | 23.12 | 23.50 | 23.50 | -0.13% | 790,734 |
| Jul 10, 2025 | 23.54 | 23.89 | 23.49 | 23.53 | 23.53 | 0.09% | 1,115,121 |
| Jul 9, 2025 | 23.13 | 23.59 | 23.04 | 23.51 | 23.51 | 1.86% | 1,823,803 |
| Jul 8, 2025 | 22.61 | 23.10 | 22.61 | 23.08 | 23.08 | 1.76% | 1,302,324 |
| Jul 7, 2025 | 22.75 | 23.07 | 22.59 | 22.68 | 22.68 | -1.82% | 1,100,884 |