Rayonier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	23.46	23.68	23.32	23.44	23.44	0.30%	918,485
May 8, 2025	23.61	23.79	23.33	23.37	23.37	-0.43%	1,198,858
May 7, 2025	22.89	23.60	22.81	23.47	23.47	2.40%	1,653,678
May 6, 2025	23.12	23.34	22.87	22.92	22.92	-1.21%	1,588,855
May 5, 2025	23.57	23.71	23.12	23.20	23.20	-1.99%	1,748,405
May 2, 2025	23.91	24.06	23.49	23.67	23.67	0.34%	1,737,297
May 1, 2025	23.99	23.99	23.04	23.59	23.59	-3.56%	2,371,793
Apr 30, 2025	24.44	24.59	24.09	24.46	24.46	-0.24%	1,715,225
Apr 29, 2025	24.50	24.64	24.27	24.52	24.52	-0.45%	771,168
Apr 28, 2025	24.46	24.73	24.39	24.63	24.63	0.74%	789,546
Apr 25, 2025	24.60	24.63	24.34	24.45	24.45	-1.29%	708,139
Apr 24, 2025	24.84	24.96	24.54	24.77	24.77	-0.04%	915,797
Apr 23, 2025	25.25	25.64	24.66	24.78	24.78	-0.56%	692,312
Apr 22, 2025	24.96	25.12	24.61	24.92	24.92	1.18%	662,281
Apr 21, 2025	25.12	25.13	24.28	24.63	24.63	-2.57%	671,693
Apr 17, 2025	25.20	25.58	25.15	25.28	25.28	0.88%	770,739
Apr 16, 2025	25.07	25.27	24.85	25.06	25.06	0.40%	916,105
Apr 15, 2025	24.91	25.33	24.84	24.96	24.96	-0.08%	779,001
Apr 14, 2025	24.85	25.21	24.78	24.98	24.98	1.59%	806,567
Apr 11, 2025	24.09	24.63	23.74	24.59	24.59	1.44%	1,205,242
Apr 10, 2025	24.40	24.74	23.68	24.24	24.24	-1.54%	1,214,165
Apr 9, 2025	23.00	24.78	22.80	24.62	24.62	4.63%	1,490,988
Apr 8, 2025	24.92	24.92	23.25	23.53	23.53	-2.73%	1,670,090
Apr 7, 2025	24.51	24.69	23.53	24.19	24.19	-3.39%	3,581,046
Apr 4, 2025	26.59	26.62	25.01	25.04	25.04	-6.95%	1,812,421
Apr 3, 2025	27.86	28.14	26.85	26.91	26.91	-3.86%	1,054,440
Apr 2, 2025	28.00	28.09	27.81	27.99	27.99	-0.11%	547,822
Apr 1, 2025	27.97	28.04	27.66	28.02	28.02	0.50%	947,911
Mar 31, 2025	27.77	28.09	27.75	27.88	27.88	0.18%	1,096,946
Mar 28, 2025	27.90	28.04	27.57	27.83	27.83	-0.07%	742,710
Mar 27, 2025	27.72	28.05	27.54	27.85	27.85	0.61%	880,121
Mar 26, 2025	27.49	27.80	27.40	27.68	27.68	0.76%	950,953
Mar 25, 2025	27.78	27.96	27.10	27.47	27.47	-1.33%	973,776
Mar 24, 2025	27.50	27.96	27.34	27.84	27.84	0.94%	929,070
Mar 21, 2025	28.03	28.15	27.49	27.58	27.58	-2.34%	3,015,764
Mar 20, 2025	28.05	28.31	28.00	28.24	28.24	0.46%	792,272
Mar 19, 2025	28.00	28.19	27.72	28.11	28.11	0.18%	1,090,004
Mar 18, 2025	27.88	28.19	27.65	28.06	28.06	0.75%	1,095,060
Mar 17, 2025	27.63	28.17	27.53	27.85	27.85	-0.32%	1,175,795
Mar 14, 2025	27.49	28.02	27.46	27.94	27.67	2.46%	867,269
Mar 13, 2025	27.16	27.51	27.03	27.27	27.01	0.18%	943,283
Mar 12, 2025	27.55	27.73	26.87	27.22	26.96	-0.33%	1,979,407
Mar 11, 2025	27.46	27.82	27.08	27.31	27.05	0.44%	1,213,465
Mar 10, 2025	27.41	27.96	27.18	27.19	26.93	-0.37%	1,348,930
Mar 7, 2025	26.96	27.38	26.96	27.29	27.03	1.49%	1,002,207
Mar 6, 2025	27.07	27.28	26.60	26.89	26.63	-1.61%	849,070
Mar 5, 2025	26.84	27.49	26.75	27.33	27.07	1.33%	1,468,409
Mar 4, 2025	27.20	27.39	26.95	26.97	26.71	-0.81%	1,139,838
Mar 3, 2025	26.45	27.20	26.28	27.19	26.93	2.64%	1,011,878
Feb 28, 2025	26.65	26.87	26.32	26.49	26.23	-0.08%	1,856,798