Skip to main content
Rayonier Inc. (RYN)
NYSE: RYN · Real-Time Price · USD
23.70
-0.08 (-0.34%)
May 30, 2025, 4:00 PM - Market closed

Rayonier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202523.6823.9823.6023.7023.70-0.34%1,551,841
May 29, 202523.4223.8823.3923.7823.781.67%717,293
May 28, 202523.6323.7523.1123.3923.39-0.85%1,225,048
May 27, 202523.4223.7523.0423.5923.591.20%1,735,437
May 23, 202523.2323.3723.1023.3123.31-0.13%569,491
May 22, 202523.2723.4823.2023.3423.340.26%657,528
May 21, 202523.8223.9223.2623.2823.28-2.63%658,497
May 20, 202524.0024.1523.8723.9123.91-0.54%690,261
May 19, 202523.9224.1123.7824.0424.04-0.58%1,009,492
May 16, 202524.0324.2224.0024.1824.180.71%855,659
May 15, 202523.6724.1123.6124.0124.011.48%1,009,701
May 14, 202523.7823.8223.5323.6623.66-1.00%866,263
May 13, 202524.2024.2023.7423.9023.90-0.91%1,052,562
May 12, 202523.8324.1223.7524.1224.122.90%968,182
May 9, 202523.4623.6823.3223.4423.440.30%919,237
May 8, 202523.6123.7923.3323.3723.37-0.43%1,198,858
May 7, 202522.8923.6022.8123.4723.472.40%1,653,678
May 6, 202523.1223.3422.8722.9222.92-1.21%1,588,855
May 5, 202523.5723.7123.1223.2023.20-1.99%1,748,405
May 2, 202523.9124.0623.4923.6723.670.34%1,737,297
May 1, 202523.9923.9923.0423.5923.59-3.56%2,371,793
Apr 30, 202524.4424.5924.0924.4624.46-0.24%1,715,225
Apr 29, 202524.5024.6424.2724.5224.52-0.45%771,168
Apr 28, 202524.4624.7324.3924.6324.630.74%789,546
Apr 25, 202524.6024.6324.3424.4524.45-1.29%708,139
Apr 24, 202524.8424.9624.5424.7724.77-0.04%915,797
Apr 23, 202525.2525.6424.6624.7824.78-0.56%692,312
Apr 22, 202524.9625.1224.6124.9224.921.18%662,281
Apr 21, 202525.1225.1324.2824.6324.63-2.57%671,693
Apr 17, 202525.2025.5825.1525.2825.280.88%770,739
Apr 16, 202525.0725.2724.8525.0625.060.40%916,105
Apr 15, 202524.9125.3324.8424.9624.96-0.08%779,001
Apr 14, 202524.8525.2124.7824.9824.981.59%806,567
Apr 11, 202524.0924.6323.7424.5924.591.44%1,205,242
Apr 10, 202524.4024.7423.6824.2424.24-1.54%1,214,165
Apr 9, 202523.0024.7822.8024.6224.624.63%1,490,988
Apr 8, 202524.9224.9223.2523.5323.53-2.73%1,670,090
Apr 7, 202524.5124.6923.5324.1924.19-3.39%3,581,046
Apr 4, 202526.5926.6225.0125.0425.04-6.95%1,812,421
Apr 3, 202527.8628.1426.8526.9126.91-3.86%1,054,440
Apr 2, 202528.0028.0927.8127.9927.99-0.11%547,822
Apr 1, 202527.9728.0427.6628.0228.020.50%947,911
Mar 31, 202527.7728.0927.7527.8827.880.18%1,096,946
Mar 28, 202527.9028.0427.5727.8327.83-0.07%742,710
Mar 27, 202527.7228.0527.5427.8527.850.61%880,121
Mar 26, 202527.4927.8027.4027.6827.680.76%950,953
Mar 25, 202527.7827.9627.1027.4727.47-1.33%973,776
Mar 24, 202527.5027.9627.3427.8427.840.94%929,070
Mar 21, 202528.0328.1527.4927.5827.58-2.34%3,015,764
Mar 20, 202528.0528.3128.0028.2428.240.46%792,272