Skip to main content
logo
Rayonier Inc. (RYN)
NYSE: RYN · Real-Time Price · USD
23.28
-0.05 (-0.21%)
At close: Oct 28, 2025, 4:00 PM EDT
23.31
+0.03 (0.13%)
After-hours: Oct 28, 2025, 7:59 PM EDT

Rayonier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202523.2523.4423.0523.2823.28-0.21%1,213,180
Oct 27, 202523.3423.4823.1023.3323.330.13%1,250,837
Oct 24, 202523.3523.5723.0823.3023.30-5.55%1,549,915
Oct 23, 202524.2524.7324.0224.6724.311.40%1,471,824
Oct 22, 202524.7324.8424.3124.3323.97-1.50%1,325,898
Oct 21, 202524.5324.7824.4224.7024.330.53%1,117,128
Oct 20, 202525.0825.1324.5124.5724.21-1.36%1,597,253
Oct 17, 202524.8225.2124.7024.9124.540.48%1,406,587
Oct 16, 202524.3125.2924.2424.7924.422.52%2,014,954
Oct 15, 202524.2224.6324.1024.1823.82-1,801,691
Oct 14, 202525.4325.9724.0924.1823.82-6.64%3,718,091
Oct 13, 202525.6325.9625.4725.9025.521.81%544,032
Oct 10, 202526.4226.4525.4325.4425.06-3.05%505,579
Oct 9, 202526.7026.7526.1026.2425.85-1.58%472,294
Oct 8, 202526.3826.7426.2026.6626.271.18%593,716
Oct 7, 202526.6526.6526.2426.3525.96-0.87%909,659
Oct 6, 202526.9127.0226.5826.5826.19-1.19%748,252
Oct 3, 202526.9327.0626.7626.9026.50-637,718
Oct 2, 202526.8126.9826.5526.9026.50-0.07%760,176
Oct 1, 202526.5926.9626.4326.9226.521.43%800,089
Sep 30, 202526.3226.6526.2126.5426.150.72%1,152,787
Sep 29, 202526.5026.5426.1526.3525.96-0.38%663,884
Sep 26, 202525.9526.4725.8726.4526.061.97%813,661
Sep 25, 202526.1126.1925.7625.9425.56-0.95%907,723
Sep 24, 202525.8326.3025.8326.1925.801.24%1,134,328
Sep 23, 202525.7026.0125.6925.8725.490.86%772,681
Sep 22, 202525.7425.9325.4725.6525.27-0.23%1,576,082
Sep 19, 202526.0826.0825.6625.7125.33-1.23%2,720,394
Sep 18, 202525.7226.2925.6726.0325.651.21%782,679
Sep 17, 202525.9626.3725.6925.7225.34-0.85%1,642,853
Sep 16, 202525.8226.1125.8225.9425.56-0.61%1,344,950
Sep 15, 202526.3326.4525.9126.1025.45-0.76%1,485,539
Sep 12, 202526.7126.7826.2826.3025.64-1.76%816,285
Sep 11, 202526.2826.8026.2626.7726.102.25%1,219,150
Sep 10, 202526.0626.3226.0226.1825.52-0.04%754,024
Sep 9, 202526.5526.5726.1226.1925.53-1.62%882,231
Sep 8, 202526.4826.7326.2026.6225.95-0.49%1,126,424
Sep 5, 202526.4926.9626.4526.7526.081.71%778,445
Sep 4, 202525.8926.3025.6526.3025.642.18%804,861
Sep 3, 202525.6926.0225.6925.7425.10-0.27%937,061
Sep 2, 202526.0226.1725.7125.8125.16-1.79%866,773
Aug 29, 202526.3426.4426.1626.2825.620.11%1,048,859
Aug 28, 202526.4326.4725.9026.2525.59-0.57%884,176
Aug 27, 202526.4626.7126.2226.4025.74-0.26%1,015,327
Aug 26, 202526.6026.7126.3126.4725.81-1.23%1,079,515
Aug 25, 202527.0327.1026.7426.8026.13-1.14%850,745
Aug 22, 202526.8727.3426.7027.1126.431.84%951,349
Aug 21, 202526.5026.6826.3926.6225.95-0.11%738,648
Aug 20, 202526.7826.9226.5626.6525.98-0.04%956,534
Aug 19, 202526.3126.7026.2926.6625.991.95%782,039