Rayonier Inc. (RYN)
NYSE: RYN · Real-Time Price · USD
26.36
+0.01 (0.04%)
Oct 8, 2025, 8:39 AM EDT - Market open
Rayonier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 26.65 | 26.65 | 26.24 | 26.35 | 26.35 | -0.87% | 909,653 |
| Oct 6, 2025 | 26.91 | 27.02 | 26.58 | 26.58 | 26.58 | -1.19% | 748,252 |
| Oct 3, 2025 | 26.93 | 27.06 | 26.76 | 26.90 | 26.90 | - | 637,718 |
| Oct 2, 2025 | 26.81 | 26.98 | 26.55 | 26.90 | 26.90 | -0.07% | 760,176 |
| Oct 1, 2025 | 26.59 | 26.96 | 26.43 | 26.92 | 26.92 | 1.43% | 800,089 |
| Sep 30, 2025 | 26.32 | 26.65 | 26.21 | 26.54 | 26.54 | 0.72% | 1,152,787 |
| Sep 29, 2025 | 26.50 | 26.54 | 26.15 | 26.35 | 26.35 | -0.38% | 663,884 |
| Sep 26, 2025 | 25.95 | 26.47 | 25.87 | 26.45 | 26.45 | 1.97% | 813,661 |
| Sep 25, 2025 | 26.11 | 26.19 | 25.76 | 25.94 | 25.94 | -0.95% | 907,723 |
| Sep 24, 2025 | 25.83 | 26.30 | 25.83 | 26.19 | 26.19 | 1.24% | 1,134,328 |
| Sep 23, 2025 | 25.70 | 26.01 | 25.69 | 25.87 | 25.87 | 0.86% | 772,681 |
| Sep 22, 2025 | 25.74 | 25.93 | 25.47 | 25.65 | 25.65 | -0.23% | 1,576,082 |
| Sep 19, 2025 | 26.08 | 26.08 | 25.66 | 25.71 | 25.71 | -1.23% | 2,720,394 |
| Sep 18, 2025 | 25.72 | 26.29 | 25.67 | 26.03 | 26.03 | 1.21% | 782,679 |
| Sep 17, 2025 | 25.96 | 26.37 | 25.69 | 25.72 | 25.72 | -0.85% | 1,642,853 |
| Sep 16, 2025 | 25.82 | 26.11 | 25.82 | 25.94 | 25.94 | -0.61% | 1,344,950 |
| Sep 15, 2025 | 26.33 | 26.45 | 25.91 | 26.10 | 25.83 | -0.76% | 1,485,539 |
| Sep 12, 2025 | 26.71 | 26.78 | 26.28 | 26.30 | 26.03 | -1.76% | 816,285 |
| Sep 11, 2025 | 26.28 | 26.80 | 26.26 | 26.77 | 26.49 | 2.25% | 1,219,150 |
| Sep 10, 2025 | 26.06 | 26.32 | 26.02 | 26.18 | 25.91 | -0.04% | 754,024 |
| Sep 9, 2025 | 26.55 | 26.57 | 26.12 | 26.19 | 25.92 | -1.62% | 882,231 |
| Sep 8, 2025 | 26.48 | 26.73 | 26.20 | 26.62 | 26.34 | -0.49% | 1,126,424 |
| Sep 5, 2025 | 26.49 | 26.96 | 26.45 | 26.75 | 26.47 | 1.71% | 778,445 |
| Sep 4, 2025 | 25.89 | 26.30 | 25.65 | 26.30 | 26.03 | 2.18% | 804,861 |
| Sep 3, 2025 | 25.69 | 26.02 | 25.69 | 25.74 | 25.47 | -0.27% | 937,061 |
| Sep 2, 2025 | 26.02 | 26.17 | 25.71 | 25.81 | 25.54 | -1.79% | 866,773 |
| Aug 29, 2025 | 26.34 | 26.44 | 26.16 | 26.28 | 26.01 | 0.11% | 1,048,859 |
| Aug 28, 2025 | 26.43 | 26.47 | 25.90 | 26.25 | 25.98 | -0.57% | 884,176 |
| Aug 27, 2025 | 26.46 | 26.71 | 26.22 | 26.40 | 26.13 | -0.26% | 1,015,327 |
| Aug 26, 2025 | 26.60 | 26.71 | 26.31 | 26.47 | 26.20 | -1.23% | 1,079,515 |
| Aug 25, 2025 | 27.03 | 27.10 | 26.74 | 26.80 | 26.52 | -1.14% | 850,745 |
| Aug 22, 2025 | 26.87 | 27.34 | 26.70 | 27.11 | 26.83 | 1.84% | 951,349 |
| Aug 21, 2025 | 26.50 | 26.68 | 26.39 | 26.62 | 26.34 | -0.11% | 738,648 |
| Aug 20, 2025 | 26.78 | 26.92 | 26.56 | 26.65 | 26.37 | -0.04% | 956,534 |
| Aug 19, 2025 | 26.31 | 26.70 | 26.29 | 26.66 | 26.38 | 1.95% | 782,039 |
| Aug 18, 2025 | 26.41 | 26.53 | 26.15 | 26.15 | 25.88 | -0.65% | 960,719 |
| Aug 15, 2025 | 26.50 | 26.56 | 26.21 | 26.32 | 26.05 | -0.87% | 908,891 |
| Aug 14, 2025 | 26.46 | 26.62 | 26.29 | 26.55 | 26.27 | -0.86% | 732,454 |
| Aug 13, 2025 | 26.31 | 26.83 | 26.25 | 26.78 | 26.50 | 2.02% | 1,062,374 |
| Aug 12, 2025 | 26.00 | 26.28 | 25.86 | 26.25 | 25.98 | 1.39% | 1,038,245 |
| Aug 11, 2025 | 26.04 | 26.18 | 25.88 | 25.89 | 25.62 | -0.61% | 1,010,131 |
| Aug 8, 2025 | 25.75 | 26.16 | 25.63 | 26.05 | 25.78 | 0.93% | 1,224,279 |
| Aug 7, 2025 | 25.24 | 26.17 | 24.82 | 25.81 | 25.54 | 8.26% | 2,625,316 |
| Aug 6, 2025 | 23.87 | 24.00 | 23.65 | 23.84 | 23.59 | -0.21% | 1,172,225 |
| Aug 5, 2025 | 23.73 | 24.09 | 23.60 | 23.89 | 23.64 | 0.97% | 961,525 |
| Aug 4, 2025 | 23.51 | 23.82 | 23.44 | 23.66 | 23.41 | 1.02% | 1,036,045 |
| Aug 1, 2025 | 23.53 | 23.53 | 23.18 | 23.42 | 23.18 | 0.47% | 1,192,953 |
| Jul 31, 2025 | 23.41 | 23.77 | 23.14 | 23.31 | 23.07 | -1.06% | 1,613,197 |
| Jul 30, 2025 | 23.78 | 24.20 | 23.44 | 23.56 | 23.32 | -0.63% | 1,161,770 |
| Jul 29, 2025 | 23.56 | 23.92 | 23.48 | 23.71 | 23.46 | 0.72% | 751,220 |