Rayonier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	20.24	20.67	20.21	20.63	-	1.28%	1,297,403
Mar 17, 2026	20.26	20.46	20.14	20.37	20.37	0.34%	3,653,676
Mar 16, 2026	20.33	20.66	20.27	20.30	20.04	0.59%	4,675,748
Mar 13, 2026	20.30	20.46	20.13	20.18	19.92	0.60%	3,883,546
Mar 12, 2026	20.41	20.76	20.02	20.06	19.80	-2.81%	4,087,984
Mar 11, 2026	20.72	20.95	20.53	20.64	20.38	-0.58%	3,635,683
Mar 10, 2026	21.00	21.19	20.72	20.76	20.49	-1.61%	3,021,069
Mar 9, 2026	21.41	21.41	20.66	21.10	20.83	-2.09%	4,088,407
Mar 6, 2026	21.76	21.80	21.17	21.55	21.27	-1.69%	3,259,704
Mar 5, 2026	22.23	22.30	21.84	21.92	21.64	-1.92%	2,913,552
Mar 4, 2026	21.76	22.45	21.75	22.35	22.06	2.76%	3,750,963
Mar 3, 2026	21.36	21.92	21.23	21.75	21.47	0.51%	3,522,097
Mar 2, 2026	21.31	21.76	21.16	21.64	21.36	0.70%	3,719,478
Feb 27, 2026	21.45	21.61	21.21	21.49	21.21	-0.14%	4,347,182
Feb 26, 2026	21.40	21.71	21.17	21.52	21.24	0.89%	3,985,685
Feb 25, 2026	21.49	21.51	20.75	21.33	21.06	-0.88%	3,579,670
Feb 24, 2026	21.98	21.98	21.30	21.52	21.24	-1.96%	3,633,997
Feb 23, 2026	22.60	22.65	21.86	21.95	21.67	-3.13%	2,866,849
Feb 20, 2026	22.65	22.77	22.27	22.66	22.37	0.49%	3,339,360
Feb 19, 2026	23.44	23.52	22.52	22.55	22.26	-4.04%	3,421,425
Feb 18, 2026	23.64	23.79	23.49	23.50	23.20	-0.63%	2,964,840
Feb 17, 2026	23.60	23.74	23.20	23.65	23.35	0.21%	3,995,113
Feb 13, 2026	23.27	23.79	23.09	23.60	23.30	4.94%	4,882,355
Feb 12, 2026	23.03	23.41	22.48	22.49	22.20	0.58%	3,883,424
Feb 11, 2026	22.65	22.73	22.30	22.36	22.07	-0.31%	3,312,578
Feb 10, 2026	22.48	22.60	22.27	22.43	22.14	0.13%	3,173,369
Feb 9, 2026	22.48	22.52	22.04	22.40	22.11	-0.27%	2,518,338
Feb 6, 2026	22.65	22.75	22.44	22.46	22.17	-0.27%	3,135,932
Feb 5, 2026	22.50	22.81	22.37	22.52	22.23	-1.10%	3,207,965
Feb 4, 2026	22.72	22.98	22.54	22.77	22.48	0.98%	4,720,637
Feb 3, 2026	22.51	22.79	22.33	22.55	22.26	-0.09%	3,530,157
Feb 2, 2026	22.61	22.90	22.40	22.57	22.28	-0.75%	4,023,432
Jan 30, 2026	22.40	23.26	21.90	22.74	22.45	0.62%	16,024,712
Jan 29, 2026	22.62	22.67	21.97	22.60	22.31	0.49%	4,939,342
Jan 28, 2026	22.97	23.00	22.30	22.49	22.20	-2.56%	4,324,345
Jan 27, 2026	23.44	23.48	22.72	23.08	22.78	-1.37%	3,200,157
Jan 26, 2026	23.96	24.01	23.32	23.40	23.10	-2.50%	2,866,361
Jan 23, 2026	23.90	24.03	23.59	24.00	23.69	0.42%	1,838,760
Jan 22, 2026	24.60	24.82	23.77	23.90	23.59	-2.69%	2,092,975
Jan 21, 2026	24.48	24.66	24.33	24.56	24.25	1.11%	2,083,720
Jan 20, 2026	24.38	24.51	24.08	24.29	23.98	-1.46%	1,632,741
Jan 16, 2026	24.02	24.78	24.02	24.65	24.33	2.24%	1,703,680
Jan 15, 2026	24.13	24.42	23.85	24.11	23.80	0.21%	1,727,287
Jan 14, 2026	23.11	24.08	23.07	24.06	23.75	4.34%	2,334,457
Jan 13, 2026	23.28	23.33	22.93	23.06	22.76	-0.56%	1,420,507
Jan 12, 2026	23.50	23.60	22.95	23.19	22.89	-1.11%	1,451,789
Jan 9, 2026	22.47	23.50	22.40	23.45	23.15	4.50%	2,235,538
Jan 8, 2026	21.51	22.48	21.45	22.44	22.15	3.60%	1,494,032
Jan 7, 2026	21.85	21.86	21.46	21.66	21.38	-0.73%	1,978,313
Jan 6, 2026	21.97	22.07	21.52	21.82	21.54	-1.89%	2,972,312