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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 23.25 | 23.44 | 23.05 | 23.28 | 23.28 | -0.21% | 1,213,180 |
| 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 | 24.31 | 1.40% | 1,471,824 |
| Oct 22, 2025 | 24.73 | 24.84 | 24.31 | 24.33 | 23.97 | -1.50% | 1,325,898 |
| Oct 21, 2025 | 24.53 | 24.78 | 24.42 | 24.70 | 24.33 | 0.53% | 1,117,128 |
| Oct 20, 2025 | 25.08 | 25.13 | 24.51 | 24.57 | 24.21 | -1.36% | 1,597,253 |
| Oct 17, 2025 | 24.82 | 25.21 | 24.70 | 24.91 | 24.54 | 0.48% | 1,406,587 |
| Oct 16, 2025 | 24.31 | 25.29 | 24.24 | 24.79 | 24.42 | 2.52% | 2,014,954 |
| Oct 15, 2025 | 24.22 | 24.63 | 24.10 | 24.18 | 23.82 | - | 1,801,691 |
| Oct 14, 2025 | 25.43 | 25.97 | 24.09 | 24.18 | 23.82 | -6.64% | 3,718,091 |
| Oct 13, 2025 | 25.63 | 25.96 | 25.47 | 25.90 | 25.52 | 1.81% | 544,032 |
| Oct 10, 2025 | 26.42 | 26.45 | 25.43 | 25.44 | 25.06 | -3.05% | 505,579 |
| Oct 9, 2025 | 26.70 | 26.75 | 26.10 | 26.24 | 25.85 | -1.58% | 472,294 |
| Oct 8, 2025 | 26.38 | 26.74 | 26.20 | 26.66 | 26.27 | 1.18% | 593,716 |
| Oct 7, 2025 | 26.65 | 26.65 | 26.24 | 26.35 | 25.96 | -0.87% | 909,659 |
| Oct 6, 2025 | 26.91 | 27.02 | 26.58 | 26.58 | 26.19 | -1.19% | 748,252 |
| Oct 3, 2025 | 26.93 | 27.06 | 26.76 | 26.90 | 26.50 | - | 637,718 |
| Oct 2, 2025 | 26.81 | 26.98 | 26.55 | 26.90 | 26.50 | -0.07% | 760,176 |
| Oct 1, 2025 | 26.59 | 26.96 | 26.43 | 26.92 | 26.52 | 1.43% | 800,089 |
| Sep 30, 2025 | 26.32 | 26.65 | 26.21 | 26.54 | 26.15 | 0.72% | 1,152,787 |
| Sep 29, 2025 | 26.50 | 26.54 | 26.15 | 26.35 | 25.96 | -0.38% | 663,884 |
| Sep 26, 2025 | 25.95 | 26.47 | 25.87 | 26.45 | 26.06 | 1.97% | 813,661 |
| Sep 25, 2025 | 26.11 | 26.19 | 25.76 | 25.94 | 25.56 | -0.95% | 907,723 |
| Sep 24, 2025 | 25.83 | 26.30 | 25.83 | 26.19 | 25.80 | 1.24% | 1,134,328 |
| Sep 23, 2025 | 25.70 | 26.01 | 25.69 | 25.87 | 25.49 | 0.86% | 772,681 |
| Sep 22, 2025 | 25.74 | 25.93 | 25.47 | 25.65 | 25.27 | -0.23% | 1,576,082 |
| Sep 19, 2025 | 26.08 | 26.08 | 25.66 | 25.71 | 25.33 | -1.23% | 2,720,394 |
| Sep 18, 2025 | 25.72 | 26.29 | 25.67 | 26.03 | 25.65 | 1.21% | 782,679 |
| Sep 17, 2025 | 25.96 | 26.37 | 25.69 | 25.72 | 25.34 | -0.85% | 1,642,853 |
| Sep 16, 2025 | 25.82 | 26.11 | 25.82 | 25.94 | 25.56 | -0.61% | 1,344,950 |
| Sep 15, 2025 | 26.33 | 26.45 | 25.91 | 26.10 | 25.45 | -0.76% | 1,485,539 |
| Sep 12, 2025 | 26.71 | 26.78 | 26.28 | 26.30 | 25.64 | -1.76% | 816,285 |
| Sep 11, 2025 | 26.28 | 26.80 | 26.26 | 26.77 | 26.10 | 2.25% | 1,219,150 |
| Sep 10, 2025 | 26.06 | 26.32 | 26.02 | 26.18 | 25.52 | -0.04% | 754,024 |
| Sep 9, 2025 | 26.55 | 26.57 | 26.12 | 26.19 | 25.53 | -1.62% | 882,231 |
| Sep 8, 2025 | 26.48 | 26.73 | 26.20 | 26.62 | 25.95 | -0.49% | 1,126,424 |
| Sep 5, 2025 | 26.49 | 26.96 | 26.45 | 26.75 | 26.08 | 1.71% | 778,445 |
| Sep 4, 2025 | 25.89 | 26.30 | 25.65 | 26.30 | 25.64 | 2.18% | 804,861 |
| Sep 3, 2025 | 25.69 | 26.02 | 25.69 | 25.74 | 25.10 | -0.27% | 937,061 |
| Sep 2, 2025 | 26.02 | 26.17 | 25.71 | 25.81 | 25.16 | -1.79% | 866,773 |
| Aug 29, 2025 | 26.34 | 26.44 | 26.16 | 26.28 | 25.62 | 0.11% | 1,048,859 |
| Aug 28, 2025 | 26.43 | 26.47 | 25.90 | 26.25 | 25.59 | -0.57% | 884,176 |
| Aug 27, 2025 | 26.46 | 26.71 | 26.22 | 26.40 | 25.74 | -0.26% | 1,015,327 |
| Aug 26, 2025 | 26.60 | 26.71 | 26.31 | 26.47 | 25.81 | -1.23% | 1,079,515 |
| Aug 25, 2025 | 27.03 | 27.10 | 26.74 | 26.80 | 26.13 | -1.14% | 850,745 |
| Aug 22, 2025 | 26.87 | 27.34 | 26.70 | 27.11 | 26.43 | 1.84% | 951,349 |
| Aug 21, 2025 | 26.50 | 26.68 | 26.39 | 26.62 | 25.95 | -0.11% | 738,648 |
| Aug 20, 2025 | 26.78 | 26.92 | 26.56 | 26.65 | 25.98 | -0.04% | 956,534 |
| Aug 19, 2025 | 26.31 | 26.70 | 26.29 | 26.66 | 25.99 | 1.95% | 782,039 |