Rayonier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	18.73	18.99	18.46	18.98	18.98	2.04%	4,444,734
Oct 8, 2026	18.00	18.62	17.93	18.60	18.60	3.39%	6,166,848
Oct 7, 2026	18.05	18.18	17.87	17.99	17.99	-0.55%	5,223,619
Oct 6, 2026	17.91	18.14	17.71	18.09	18.09	0.44%	5,968,734
Oct 5, 2026	18.10	18.29	17.85	18.01	18.01	-0.28%	3,606,149
Oct 2, 2026	18.38	18.46	18.03	18.06	18.06	-0.88%	3,825,931
Oct 1, 2026	18.32	18.38	17.91	18.22	18.22	-0.76%	3,522,851
Sep 30, 2026	18.72	18.81	18.36	18.36	18.36	-1.18%	5,133,462
Sep 29, 2026	18.70	19.03	18.54	18.58	18.58	-1.12%	3,896,069
Sep 28, 2026	18.84	18.92	18.51	18.79	18.79	-0.48%	3,710,672
Sep 25, 2026	19.03	19.15	18.87	18.88	18.88	-0.94%	3,970,378
Sep 24, 2026	19.87	19.98	19.06	19.06	19.06	-4.03%	5,169,084
Sep 23, 2026	20.13	20.29	19.83	19.86	19.86	-1.88%	2,780,449
Sep 22, 2026	20.23	20.34	20.10	20.24	20.24	1.05%	3,343,632
Sep 21, 2026	20.21	20.25	19.96	20.03	20.03	-0.55%	3,342,532
Sep 18, 2026	19.91	20.21	19.78	20.14	20.14	0.70%	4,321,117
Sep 17, 2026	20.25	20.25	19.93	20.00	20.00	-0.20%	2,745,658
Sep 16, 2026	20.22	20.47	19.87	20.04	20.04	-0.60%	2,766,422
Sep 15, 2026	20.22	20.51	20.06	20.42	20.16	0.84%	4,406,024
Sep 14, 2026	20.13	20.39	20.06	20.25	19.99	0.15%	3,487,271
Sep 11, 2026	20.45	20.49	20.22	20.22	19.96	-0.30%	3,319,095
Sep 10, 2026	20.48	20.49	20.00	20.28	20.02	-0.88%	3,417,250
Sep 9, 2026	20.45	20.55	20.26	20.46	20.20	0.10%	3,024,515
Sep 8, 2026	20.35	20.51	20.21	20.44	20.18	-0.10%	2,749,538
Sep 4, 2026	20.22	20.82	20.18	20.46	20.20	0.69%	3,418,737
Sep 3, 2026	20.36	20.61	20.23	20.32	20.06	0.44%	4,413,171
Sep 2, 2026	20.92	20.92	20.17	20.23	19.97	-2.79%	6,032,146
Sep 1, 2026	20.43	20.90	20.29	20.81	20.55	1.51%	5,709,464
Aug 31, 2026	20.48	20.58	20.23	20.50	20.24	0.59%	5,466,689
Aug 28, 2026	20.75	20.87	20.18	20.38	20.12	-1.21%	3,263,823
Aug 27, 2026	20.80	20.87	20.54	20.63	20.37	-0.91%	2,648,566
Aug 26, 2026	21.25	21.33	20.82	20.82	20.55	-2.02%	1,931,262
Aug 25, 2026	21.10	21.29	20.98	21.25	20.98	0.14%	2,574,236
Aug 24, 2026	21.25	21.46	21.07	21.22	20.95	0.09%	2,637,953
Aug 21, 2026	21.42	21.42	21.08	21.20	20.93	-0.38%	3,754,388
Aug 20, 2026	21.40	21.68	21.28	21.28	21.01	-0.88%	2,546,779
Aug 19, 2026	20.95	21.47	20.95	21.47	21.20	3.37%	3,842,162
Aug 18, 2026	21.50	21.65	20.71	20.77	20.51	-2.99%	3,189,384
Aug 17, 2026	21.52	21.52	21.26	21.41	21.14	-0.74%	2,684,609
Aug 14, 2026	21.75	21.92	21.48	21.57	21.30	-0.87%	2,266,526
Aug 13, 2026	21.57	21.78	21.57	21.76	21.48	1.16%	2,640,538
Aug 12, 2026	21.37	21.53	21.13	21.51	21.24	0.28%	2,846,698
Aug 11, 2026	21.60	21.68	21.36	21.45	21.18	-1.11%	2,528,857
Aug 10, 2026	21.82	21.85	21.30	21.69	21.41	-0.46%	3,360,231
Aug 7, 2026	21.54	21.85	21.38	21.79	21.51	1.68%	2,691,071
Aug 6, 2026	22.07	22.58	21.35	21.43	21.16	-2.68%	3,780,136
Aug 5, 2026	22.00	22.02	21.64	22.02	21.74	0.41%	4,281,830
Aug 4, 2026	21.36	21.95	21.26	21.93	21.65	1.81%	6,138,622
Aug 3, 2026	21.98	22.12	21.45	21.54	21.27	-1.10%	2,673,078
Jul 31, 2026	21.48	21.85	21.39	21.78	21.50	1.82%	2,230,889