Rayonier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	26.28	26.74	26.15	26.42	26.42	1.03%	2,270,400
Dec 19, 2024	26.90	27.03	26.14	26.15	26.15	-2.72%	724,984
Dec 18, 2024	27.76	27.96	26.84	26.88	26.88	-3.27%	776,907
Dec 17, 2024	28.07	28.38	27.73	27.79	27.79	-2.66%	645,145
Dec 16, 2024	28.77	29.01	28.50	28.55	28.26	-0.97%	628,532
Dec 13, 2024	28.63	28.92	28.33	28.83	28.54	-0.07%	706,075
Dec 12, 2024	29.07	29.38	28.84	28.85	28.56	-6.91%	702,831
Dec 11, 2024	30.81	31.09	30.62	30.99	28.87	0.62%	840,549
Dec 10, 2024	31.46	31.46	30.63	30.80	28.70	-2.10%	646,935
Dec 9, 2024	31.53	32.07	31.45	31.46	29.31	-	735,504
Dec 6, 2024	31.60	31.76	31.24	31.46	29.31	0.70%	795,318
Dec 5, 2024	31.48	31.59	31.18	31.24	29.11	-0.57%	665,253
Dec 4, 2024	31.63	31.75	31.33	31.42	29.28	-0.91%	527,517
Dec 3, 2024	32.74	32.74	31.43	31.71	29.55	0.76%	650,020
Dec 2, 2024	31.71	31.84	31.40	31.47	29.32	-1.26%	612,217
Nov 29, 2024	31.79	32.11	31.76	31.87	29.69	0.16%	344,664
Nov 27, 2024	31.70	31.95	31.62	31.82	29.65	1.14%	438,858
Nov 26, 2024	31.50	31.83	31.21	31.46	29.31	-0.51%	352,976
Nov 25, 2024	31.22	31.91	31.21	31.62	29.46	1.84%	671,745
Nov 22, 2024	30.51	31.06	30.43	31.05	28.93	2.54%	605,091
Nov 21, 2024	30.25	30.48	30.12	30.28	28.21	0.43%	492,165
Nov 20, 2024	29.89	30.19	29.71	30.15	28.09	0.27%	386,807
Nov 19, 2024	30.00	30.14	29.77	30.07	28.02	-0.23%	497,109
Nov 18, 2024	29.88	30.29	29.74	30.14	28.08	0.57%	583,869
Nov 15, 2024	29.57	30.11	29.53	29.97	27.92	0.84%	1,088,677
Nov 14, 2024	29.99	30.33	29.72	29.72	27.69	-1.30%	1,236,510
Nov 13, 2024	30.00	30.32	29.91	30.11	28.05	1.24%	1,203,352
Nov 12, 2024	30.08	30.40	29.74	29.74	27.71	-1.62%	1,450,944
Nov 11, 2024	30.93	31.30	30.13	30.23	28.17	-2.45%	940,100
Nov 8, 2024	31.97	31.97	30.93	30.99	28.87	-2.05%	1,209,305
Nov 7, 2024	32.48	32.88	31.39	31.64	29.48	0.54%	1,018,935
Nov 6, 2024	32.00	32.19	31.22	31.47	29.32	-0.66%	878,014
Nov 5, 2024	31.27	31.73	31.05	31.68	29.52	0.96%	503,047
Nov 4, 2024	31.25	31.84	31.23	31.38	29.24	0.80%	420,431
Nov 1, 2024	31.41	31.74	31.07	31.13	29.00	-0.32%	384,856
Oct 31, 2024	31.45	31.61	31.22	31.23	29.10	-1.01%	417,889
Oct 30, 2024	30.91	31.74	30.91	31.55	29.40	2.57%	455,695
Oct 29, 2024	31.30	31.33	30.51	30.76	28.66	-2.13%	592,557
Oct 28, 2024	31.47	31.68	31.35	31.43	29.28	-0.13%	457,712
Oct 25, 2024	32.01	32.14	31.45	31.47	29.32	-1.19%	328,543
Oct 24, 2024	31.79	31.94	31.65	31.85	29.68	0.70%	449,899
Oct 23, 2024	31.67	31.88	31.47	31.63	29.47	0.25%	317,523
Oct 22, 2024	31.81	31.92	31.53	31.55	29.40	-1.25%	525,654
Oct 21, 2024	32.21	32.26	31.86	31.95	29.77	-1.27%	285,754
Oct 18, 2024	32.03	32.41	31.95	32.36	30.15	0.84%	297,401
Oct 17, 2024	32.19	32.50	31.85	32.09	29.90	-0.74%	1,284,997
Oct 16, 2024	32.09	32.47	31.94	32.33	30.12	1.28%	519,258
Oct 15, 2024	31.88	32.30	31.86	31.92	29.74	0.57%	507,482
Oct 14, 2024	31.66	31.92	31.54	31.74	29.57	0.32%	297,092
Oct 11, 2024	31.49	31.74	31.39	31.64	29.48	0.96%	335,610
Oct 10, 2024	31.52	31.54	31.23	31.34	29.20	-0.89%	418,433
Oct 9, 2024	31.50	31.71	31.36	31.62	29.46	-0.03%	512,789
Oct 8, 2024	31.69	31.80	31.45	31.63	29.47	-0.09%	375,929
Oct 7, 2024	31.64	31.68	31.35	31.66	29.50	-0.38%	356,405
Oct 4, 2024	31.40	31.88	31.32	31.78	29.61	0.63%	656,564
Oct 3, 2024	31.69	31.74	31.29	31.58	29.42	-0.75%	506,410
Oct 2, 2024	31.63	31.97	31.56	31.82	29.65	-0.06%	328,676
Oct 1, 2024	32.21	32.24	31.62	31.84	29.67	-1.06%	623,745
Sep 30, 2024	32.02	32.35	31.90	32.18	29.98	0.09%	1,315,764
Sep 27, 2024	32.01	32.51	31.99	32.15	29.96	1.26%	645,503
Sep 26, 2024	31.84	32.07	31.63	31.75	29.58	-0.03%	1,368,161
Sep 25, 2024	32.26	32.39	31.58	31.76	29.59	-1.52%	563,360
Sep 24, 2024	31.85	32.35	31.85	32.25	30.05	1.07%	568,049
Sep 23, 2024	31.98	32.10	31.65	31.91	29.73	0.13%	571,284
Sep 20, 2024	31.74	31.97	31.47	31.87	29.69	0.31%	2,185,933
Sep 19, 2024	31.90	32.14	31.77	31.77	29.60	0.60%	517,803
Sep 18, 2024	31.88	31.93	31.22	31.58	29.42	-0.38%	529,236
Sep 17, 2024	31.65	31.89	31.59	31.70	29.54	0.35%	447,670
Sep 16, 2024	31.87	32.02	31.54	31.59	29.43	-1.37%	453,059
Sep 13, 2024	31.75	32.23	31.51	32.03	29.58	1.71%	628,796
Sep 12, 2024	30.66	31.59	30.66	31.49	29.08	2.11%	633,789
Sep 11, 2024	30.57	30.85	30.16	30.84	28.48	-	488,179
Sep 10, 2024	30.34	31.05	30.15	30.84	28.48	1.92%	409,514
Sep 9, 2024	30.67	30.96	30.08	30.26	27.94	-1.59%	414,851
Sep 6, 2024	30.69	30.98	30.45	30.75	28.39	0.39%	345,352
Sep 5, 2024	30.94	31.11	30.53	30.63	28.28	-0.62%	344,645
Sep 4, 2024	30.93	31.18	30.66	30.82	28.46	-0.16%	445,883
Sep 3, 2024	30.63	31.38	30.63	30.87	28.51	0.19%	514,156
Aug 30, 2024	30.77	30.85	30.53	30.81	28.45	0.55%	743,325
Aug 29, 2024	30.39	30.78	30.33	30.64	28.29	0.59%	515,295
Aug 28, 2024	30.31	30.63	30.27	30.46	28.13	0.69%	919,787
Aug 27, 2024	30.21	30.38	30.02	30.25	27.93	-0.75%	836,629
Aug 26, 2024	30.66	30.66	30.24	30.48	28.15	-	367,337
Aug 23, 2024	29.24	30.55	29.09	30.48	28.15	4.85%	892,650
Aug 22, 2024	29.39	29.45	28.95	29.07	26.84	-1.02%	456,748
Aug 21, 2024	29.43	29.49	29.19	29.37	27.12	-0.31%	447,658
Aug 20, 2024	29.65	29.74	29.32	29.46	27.20	-0.74%	311,151
Aug 19, 2024	29.39	29.83	29.33	29.68	27.41	0.92%	414,723
Aug 16, 2024	29.26	29.44	29.07	29.41	27.16	0.34%	430,829
Aug 15, 2024	29.14	29.56	28.99	29.31	27.06	1.07%	573,610
Aug 14, 2024	29.19	29.26	28.86	29.00	26.78	-0.68%	452,204
Aug 13, 2024	29.19	29.37	29.02	29.20	26.96	0.83%	421,991
Aug 12, 2024	29.30	29.30	28.74	28.96	26.74	-1.63%	601,047
Aug 9, 2024	29.32	29.52	28.97	29.44	27.19	0.31%	591,968
Aug 8, 2024	28.70	29.96	28.70	29.35	27.10	-4.08%	969,377
Aug 7, 2024	31.05	31.39	30.56	30.60	28.26	-1.07%	685,792
Aug 6, 2024	30.46	31.11	30.38	30.93	28.56	1.31%	781,052
Aug 5, 2024	30.75	31.11	30.45	30.53	28.19	-2.08%	1,019,284
Aug 2, 2024	30.68	31.34	30.55	31.18	28.79	1.43%	1,844,686
Aug 1, 2024	30.51	30.85	30.26	30.74	28.39	1.35%	664,813