Rayonier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	22.72	22.98	22.54	22.77	22.77	0.98%	4,709,265
Feb 3, 2026	22.51	22.79	22.33	22.55	22.55	-0.09%	3,515,767
Feb 2, 2026	22.61	22.90	22.40	22.57	22.57	-0.75%	4,023,432
Jan 30, 2026	22.40	23.26	21.90	22.74	22.74	0.62%	15,996,831
Jan 29, 2026	22.62	22.67	21.97	22.60	22.60	0.49%	4,935,603
Jan 28, 2026	22.97	23.00	22.30	22.49	22.49	-2.56%	4,320,904
Jan 27, 2026	23.44	23.48	22.72	23.08	23.08	-1.37%	3,199,445
Jan 26, 2026	23.96	24.01	23.32	23.40	23.40	-2.50%	2,866,350
Jan 23, 2026	23.90	24.03	23.59	24.00	24.00	0.42%	1,838,760
Jan 22, 2026	24.60	24.82	23.77	23.90	23.90	-2.69%	2,092,403
Jan 21, 2026	24.48	24.66	24.33	24.56	24.56	1.11%	2,083,709
Jan 20, 2026	24.38	24.51	24.08	24.29	24.29	-1.46%	1,632,585
Jan 16, 2026	24.02	24.78	24.02	24.65	24.65	2.24%	1,701,204
Jan 15, 2026	24.13	24.42	23.85	24.11	24.11	0.21%	1,723,574
Jan 14, 2026	23.11	24.08	23.07	24.06	24.06	4.34%	2,334,457
Jan 13, 2026	23.28	23.33	22.93	23.06	23.06	-0.56%	1,420,507
Jan 12, 2026	23.50	23.60	22.95	23.19	23.19	-1.11%	1,451,629
Jan 9, 2026	22.47	23.50	22.40	23.45	23.45	4.50%	2,233,728
Jan 8, 2026	21.51	22.48	21.45	22.44	22.44	3.60%	1,493,690
Jan 7, 2026	21.85	21.86	21.46	21.66	21.66	-0.73%	1,978,299
Jan 6, 2026	21.97	22.07	21.52	21.82	21.82	-1.89%	2,972,312
Jan 5, 2026	21.59	22.41	21.55	22.24	22.24	2.92%	2,255,649
Jan 2, 2026	21.70	21.75	21.36	21.61	21.61	-0.18%	1,489,441
Dec 31, 2025	21.71	21.76	21.53	21.65	21.65	-0.41%	1,429,683
Dec 30, 2025	21.67	21.84	21.55	21.74	21.74	0.28%	873,947
Dec 29, 2025	21.78	21.89	21.67	21.68	21.68	-0.46%	1,032,371
Dec 26, 2025	21.88	21.88	21.64	21.78	21.78	-0.27%	875,162
Dec 24, 2025	21.78	21.92	21.62	21.84	21.84	0.65%	926,320
Dec 23, 2025	21.50	21.77	21.36	21.70	21.70	1.17%	1,863,051
Dec 22, 2025	21.70	21.85	21.28	21.45	21.45	-1.52%	1,758,061
Dec 19, 2025	21.72	22.24	21.72	21.78	21.78	-	3,199,881
Dec 18, 2025	22.47	22.69	21.73	21.78	21.78	-3.03%	2,091,710
Dec 17, 2025	22.02	22.47	22.01	22.46	22.46	2.04%	1,970,353
Dec 16, 2025	21.99	22.08	21.72	22.01	22.01	-0.09%	1,854,878
Dec 15, 2025	21.99	22.09	21.65	22.03	22.03	0.82%	1,929,886
Dec 12, 2025	22.17	22.28	21.59	21.85	21.85	-0.73%	1,909,989
Dec 11, 2025	22.44	22.85	21.98	22.01	22.01	-1.30%	1,816,970
Dec 10, 2025	21.25	22.47	21.24	22.30	22.30	3.67%	2,426,459
Dec 9, 2025	21.90	22.01	21.48	21.51	21.24	-1.65%	1,374,695
Dec 8, 2025	21.60	22.04	21.53	21.87	21.59	1.67%	1,455,103
Dec 5, 2025	21.45	21.71	21.40	21.51	21.24	0.33%	1,250,569
Dec 4, 2025	21.32	21.49	21.22	21.44	21.17	0.70%	1,367,461
Dec 3, 2025	21.51	21.67	21.19	21.29	21.02	-0.65%	1,241,778
Dec 2, 2025	21.86	21.86	21.43	21.43	21.16	-0.92%	1,058,533
Dec 1, 2025	21.96	22.13	21.59	21.63	21.36	-2.61%	1,040,648
Nov 28, 2025	21.99	22.29	21.96	22.21	21.93	1.28%	449,378
Nov 26, 2025	21.90	22.22	21.82	21.93	21.65	0.14%	903,748
Nov 25, 2025	21.70	21.98	21.61	21.90	21.62	1.72%	989,282
Nov 24, 2025	21.95	21.95	21.38	21.53	21.26	-1.78%	1,762,264
Nov 21, 2025	21.59	22.15	21.52	21.92	21.64	1.86%	1,155,592