Rayonier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	23.28	23.33	22.93	23.05	-	-0.60%	349,900
Jan 12, 2026	23.50	23.60	22.95	23.19	23.19	-1.11%	1,451,629
Jan 9, 2026	22.47	23.50	22.40	23.45	23.45	4.50%	2,233,728
Jan 8, 2026	21.51	22.48	21.45	22.44	22.44	3.60%	1,493,690
Jan 7, 2026	21.85	21.86	21.46	21.66	21.66	-0.73%	1,978,299
Jan 6, 2026	21.97	22.07	21.52	21.82	21.82	-1.89%	2,972,312
Jan 5, 2026	21.59	22.41	21.55	22.24	22.24	2.92%	2,255,649
Jan 2, 2026	21.70	21.75	21.36	21.61	21.61	-0.18%	1,489,441
Dec 31, 2025	21.71	21.76	21.53	21.65	21.65	-0.41%	1,429,683
Dec 30, 2025	21.67	21.84	21.55	21.74	21.74	0.28%	873,947
Dec 29, 2025	21.78	21.89	21.67	21.68	21.68	-0.46%	1,032,371
Dec 26, 2025	21.88	21.88	21.64	21.78	21.78	-0.27%	875,162
Dec 24, 2025	21.78	21.92	21.62	21.84	21.84	0.65%	926,320
Dec 23, 2025	21.50	21.77	21.36	21.70	21.70	1.17%	1,863,051
Dec 22, 2025	21.70	21.85	21.28	21.45	21.45	-1.52%	1,758,061
Dec 19, 2025	21.72	22.24	21.72	21.78	21.78	-	3,199,881
Dec 18, 2025	22.47	22.69	21.73	21.78	21.78	-3.03%	2,091,710
Dec 17, 2025	22.02	22.47	22.01	22.46	22.46	2.04%	1,970,353
Dec 16, 2025	21.99	22.08	21.72	22.01	22.01	-0.09%	1,854,878
Dec 15, 2025	21.99	22.09	21.65	22.03	22.03	0.82%	1,929,886
Dec 12, 2025	22.17	22.28	21.59	21.85	21.85	-0.73%	1,909,989
Dec 11, 2025	22.44	22.85	21.98	22.01	22.01	-1.30%	1,816,970
Dec 10, 2025	21.25	22.47	21.24	22.30	22.30	3.67%	2,426,459
Dec 9, 2025	21.90	22.01	21.48	21.51	21.24	-1.65%	1,374,695
Dec 8, 2025	21.60	22.04	21.53	21.87	21.59	1.67%	1,455,103
Dec 5, 2025	21.45	21.71	21.40	21.51	21.24	0.33%	1,250,569
Dec 4, 2025	21.32	21.49	21.22	21.44	21.17	0.70%	1,367,461
Dec 3, 2025	21.51	21.67	21.19	21.29	21.02	-0.65%	1,241,778
Dec 2, 2025	21.86	21.86	21.43	21.43	21.16	-0.92%	1,058,533
Dec 1, 2025	21.96	22.13	21.59	21.63	21.36	-2.61%	1,040,648
Nov 28, 2025	21.99	22.29	21.96	22.21	21.93	1.28%	449,378
Nov 26, 2025	21.90	22.22	21.82	21.93	21.65	0.14%	903,748
Nov 25, 2025	21.70	21.98	21.61	21.90	21.62	1.72%	989,282
Nov 24, 2025	21.95	21.95	21.38	21.53	21.26	-1.78%	1,762,264
Nov 21, 2025	21.59	22.15	21.52	21.92	21.64	1.86%	1,155,592
Nov 20, 2025	21.36	21.72	21.27	21.52	21.25	1.03%	1,467,281
Nov 19, 2025	21.40	21.44	21.06	21.30	21.03	-0.28%	1,383,927
Nov 18, 2025	21.50	21.74	21.17	21.36	21.09	-0.56%	1,934,449
Nov 17, 2025	21.74	21.76	21.36	21.48	21.21	-1.42%	2,135,589
Nov 14, 2025	22.06	22.13	21.69	21.79	21.51	-1.49%	1,067,278
Nov 13, 2025	22.03	22.37	22.00	22.12	21.84	-0.09%	1,218,513
Nov 12, 2025	22.33	22.49	21.97	22.14	21.86	-1.07%	1,404,709
Nov 11, 2025	22.70	22.78	22.34	22.38	22.10	-0.80%	1,312,334
Nov 10, 2025	23.00	23.05	22.35	22.56	22.27	-2.04%	1,505,517
Nov 7, 2025	22.56	23.06	22.45	23.03	22.74	2.67%	1,515,071
Nov 6, 2025	22.45	23.33	22.01	22.43	22.15	1.59%	2,389,344
Nov 5, 2025	21.86	22.21	21.73	22.08	21.80	1.33%	2,042,962
Nov 4, 2025	21.64	21.83	21.23	21.79	21.51	0.05%	2,179,522
Nov 3, 2025	21.88	22.00	21.35	21.78	21.50	-1.31%	2,490,042
Oct 31, 2025	22.45	22.56	21.89	22.07	21.79	-2.04%	1,714,062