Skip to main content
logo
Rayonier Inc. (RYN)
NYSE: RYN · Real-Time Price · USD
26.80
-0.31 (-1.14%)
At close: Aug 25, 2025, 4:00 PM
26.80
0.00 (0.00%)
After-hours: Aug 25, 2025, 7:00 PM EDT

Rayonier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202527.0327.1026.7426.8026.80-1.14%849,596
Aug 22, 202526.8727.3426.7027.1127.111.84%951,349
Aug 21, 202526.5026.6826.3926.6226.62-0.11%738,648
Aug 20, 202526.7826.9226.5626.6526.65-0.04%956,534
Aug 19, 202526.3126.7026.2926.6626.661.95%782,039
Aug 18, 202526.4126.5326.1526.1526.15-0.65%960,719
Aug 15, 202526.5026.5626.2126.3226.32-0.87%908,891
Aug 14, 202526.4626.6226.2926.5526.55-0.86%732,454
Aug 13, 202526.3126.8326.2526.7826.782.02%1,062,374
Aug 12, 202526.0026.2825.8626.2526.251.39%1,038,245
Aug 11, 202526.0426.1825.8825.8925.89-0.61%1,010,131
Aug 8, 202525.7526.1625.6326.0526.050.93%1,224,279
Aug 7, 202525.2426.1724.8225.8125.818.26%2,625,316
Aug 6, 202523.8724.0023.6523.8423.84-0.21%1,172,225
Aug 5, 202523.7324.0923.6023.8923.890.97%961,525
Aug 4, 202523.5123.8223.4423.6623.661.02%1,036,045
Aug 1, 202523.5323.5323.1823.4223.420.47%1,192,953
Jul 31, 202523.4123.7723.1423.3123.31-1.06%1,613,197
Jul 30, 202523.7824.2023.4423.5623.56-0.63%1,161,770
Jul 29, 202523.5623.9223.4823.7123.710.72%751,220
Jul 28, 202524.1324.1523.5023.5423.54-2.40%708,510
Jul 25, 202523.8324.3523.8224.1224.121.09%864,897
Jul 24, 202524.1024.1723.8423.8623.86-1.16%709,943
Jul 23, 202524.3524.5724.1424.1424.14-0.86%1,044,111
Jul 22, 202523.6424.3923.6424.3524.353.40%747,791
Jul 21, 202523.7623.9623.5423.5523.55-0.04%831,423
Jul 18, 202523.5823.6523.4323.5623.560.04%1,229,410
Jul 17, 202523.7323.8923.4323.5523.55-0.55%2,114,382
Jul 16, 202523.3323.7223.3023.6823.681.85%1,220,136
Jul 15, 202523.4623.5523.0923.2523.25-0.60%1,143,547
Jul 14, 202523.4123.5223.2623.3923.39-0.47%707,687
Jul 11, 202523.3323.7023.1223.5023.50-0.13%790,734
Jul 10, 202523.5423.8923.4923.5323.530.09%1,115,121
Jul 9, 202523.1323.5923.0423.5123.511.86%1,823,803
Jul 8, 202522.6123.1022.6123.0823.081.76%1,302,324
Jul 7, 202522.7523.0722.5922.6822.68-1.82%1,100,884
Jul 3, 202523.2323.2723.0023.1023.10-0.30%721,430
Jul 2, 202522.8723.3022.7223.1723.171.76%1,268,801
Jul 1, 202522.0123.1721.9722.7722.772.66%1,804,098
Jun 30, 202522.1822.2421.8422.1822.180.27%1,251,251
Jun 27, 202522.7522.8122.0622.1222.12-2.47%2,450,134
Jun 26, 202522.4222.7022.3522.6822.681.57%1,039,334
Jun 25, 202522.6922.8622.3022.3322.33-2.36%1,033,952
Jun 24, 202522.8623.0022.6822.8722.870.35%1,460,086
Jun 23, 202522.6022.8122.4522.7922.790.84%1,287,324
Jun 20, 202522.6822.8522.5022.6022.60-0.04%1,568,618
Jun 18, 202522.4422.7622.4222.6122.610.44%913,226
Jun 17, 202522.9022.9522.3022.5122.51-1.83%1,540,383
Jun 16, 202523.3623.3722.9122.9322.93-2.13%1,115,484
Jun 13, 202523.7523.8523.3223.4323.16-1.80%631,111