Rayonier Inc. (RYN)
NYSE: RYN · Real-Time Price · USD
21.44
+0.15 (0.70%)
Dec 4, 2025, 4:00 PM EST - Market closed
Rayonier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.32 | 21.49 | 21.22 | 21.44 | 21.44 | 0.70% | 1,366,461 |
| Dec 3, 2025 | 21.51 | 21.67 | 21.19 | 21.29 | 21.29 | -0.65% | 1,241,726 |
| Dec 2, 2025 | 21.86 | 21.86 | 21.43 | 21.43 | 21.43 | -0.92% | 1,058,452 |
| Dec 1, 2025 | 21.96 | 22.13 | 21.59 | 21.63 | 21.63 | -2.61% | 1,040,641 |
| Nov 28, 2025 | 21.99 | 22.29 | 21.96 | 22.21 | 22.21 | 1.28% | 449,378 |
| Nov 26, 2025 | 21.90 | 22.22 | 21.82 | 21.93 | 21.93 | 0.14% | 903,748 |
| Nov 25, 2025 | 21.70 | 21.98 | 21.61 | 21.90 | 21.90 | 1.72% | 989,282 |
| Nov 24, 2025 | 21.95 | 21.95 | 21.38 | 21.53 | 21.53 | -1.78% | 1,762,264 |
| Nov 21, 2025 | 21.59 | 22.15 | 21.52 | 21.92 | 21.92 | 1.86% | 1,155,592 |
| Nov 20, 2025 | 21.36 | 21.72 | 21.27 | 21.52 | 21.52 | 1.03% | 1,467,281 |
| Nov 19, 2025 | 21.40 | 21.44 | 21.06 | 21.30 | 21.30 | -0.28% | 1,383,927 |
| Nov 18, 2025 | 21.50 | 21.74 | 21.17 | 21.36 | 21.36 | -0.56% | 1,934,449 |
| Nov 17, 2025 | 21.74 | 21.76 | 21.36 | 21.48 | 21.48 | -1.42% | 2,135,589 |
| Nov 14, 2025 | 22.06 | 22.13 | 21.69 | 21.79 | 21.79 | -1.49% | 1,067,278 |
| Nov 13, 2025 | 22.03 | 22.37 | 22.00 | 22.12 | 22.12 | -0.09% | 1,218,513 |
| Nov 12, 2025 | 22.33 | 22.49 | 21.97 | 22.14 | 22.14 | -1.07% | 1,404,709 |
| Nov 11, 2025 | 22.70 | 22.78 | 22.34 | 22.38 | 22.38 | -0.80% | 1,312,334 |
| Nov 10, 2025 | 23.00 | 23.05 | 22.35 | 22.56 | 22.56 | -2.04% | 1,505,517 |
| Nov 7, 2025 | 22.56 | 23.06 | 22.45 | 23.03 | 23.03 | 2.67% | 1,515,071 |
| Nov 6, 2025 | 22.45 | 23.33 | 22.01 | 22.43 | 22.43 | 1.59% | 2,389,344 |
| Nov 5, 2025 | 21.86 | 22.21 | 21.73 | 22.08 | 22.08 | 1.33% | 2,042,962 |
| Nov 4, 2025 | 21.64 | 21.83 | 21.23 | 21.79 | 21.79 | 0.05% | 2,179,522 |
| Nov 3, 2025 | 21.88 | 22.00 | 21.35 | 21.78 | 21.78 | -1.31% | 2,490,042 |
| Oct 31, 2025 | 22.45 | 22.56 | 21.89 | 22.07 | 22.07 | -2.04% | 1,714,062 |
| Oct 30, 2025 | 22.50 | 22.73 | 22.48 | 22.53 | 22.53 | -0.22% | 1,182,584 |
| Oct 29, 2025 | 23.01 | 23.14 | 22.56 | 22.58 | 22.58 | -3.01% | 1,708,927 |
| Oct 28, 2025 | 23.25 | 23.44 | 23.05 | 23.28 | 23.28 | -0.21% | 1,213,621 |
| Oct 27, 2025 | 23.34 | 23.48 | 23.10 | 23.33 | 23.33 | 0.13% | 1,250,837 |
| Oct 24, 2025 | 23.35 | 23.57 | 23.08 | 23.30 | 23.30 | -5.55% | 1,549,915 |
| Oct 23, 2025 | 24.25 | 24.73 | 24.02 | 24.67 | 23.27 | 1.40% | 1,471,824 |
| Oct 22, 2025 | 24.73 | 24.84 | 24.31 | 24.33 | 22.95 | -1.50% | 1,325,898 |
| Oct 21, 2025 | 24.53 | 24.78 | 24.42 | 24.70 | 23.30 | 0.53% | 1,117,128 |
| Oct 20, 2025 | 25.08 | 25.13 | 24.51 | 24.57 | 23.18 | -1.36% | 1,597,253 |
| Oct 17, 2025 | 24.82 | 25.21 | 24.70 | 24.91 | 23.50 | 0.48% | 1,406,587 |
| Oct 16, 2025 | 24.31 | 25.29 | 24.24 | 24.79 | 23.38 | 2.52% | 2,014,954 |
| Oct 15, 2025 | 24.22 | 24.63 | 24.10 | 24.18 | 22.81 | - | 1,801,691 |
| Oct 14, 2025 | 25.43 | 25.97 | 24.09 | 24.18 | 22.81 | -6.64% | 3,718,091 |
| Oct 13, 2025 | 25.63 | 25.96 | 25.47 | 25.90 | 24.43 | 1.81% | 544,032 |
| Oct 10, 2025 | 26.42 | 26.45 | 25.43 | 25.44 | 24.00 | -3.05% | 505,579 |
| Oct 9, 2025 | 26.70 | 26.75 | 26.10 | 26.24 | 24.75 | -1.58% | 472,294 |
| Oct 8, 2025 | 26.38 | 26.74 | 26.20 | 26.66 | 25.15 | 1.18% | 593,716 |
| Oct 7, 2025 | 26.65 | 26.65 | 26.24 | 26.35 | 24.85 | -0.87% | 909,659 |
| Oct 6, 2025 | 26.91 | 27.02 | 26.58 | 26.58 | 25.07 | -1.19% | 748,252 |
| Oct 3, 2025 | 26.93 | 27.06 | 26.76 | 26.90 | 25.37 | - | 637,718 |
| Oct 2, 2025 | 26.81 | 26.98 | 26.55 | 26.90 | 25.37 | -0.07% | 760,176 |
| Oct 1, 2025 | 26.59 | 26.96 | 26.43 | 26.92 | 25.39 | 1.43% | 800,089 |
| Sep 30, 2025 | 26.32 | 26.65 | 26.21 | 26.54 | 25.03 | 0.72% | 1,152,787 |
| Sep 29, 2025 | 26.50 | 26.54 | 26.15 | 26.35 | 24.85 | -0.38% | 663,884 |
| Sep 26, 2025 | 25.95 | 26.47 | 25.87 | 26.45 | 24.95 | 1.97% | 813,661 |
| Sep 25, 2025 | 26.11 | 26.19 | 25.76 | 25.94 | 24.47 | -0.95% | 907,723 |