Rayonier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	21.00	21.24	20.97	20.98	20.98	0.96%	2,393,361
Jun 8, 2026	21.09	21.12	20.77	20.78	20.78	-0.91%	2,002,805
Jun 5, 2026	21.00	21.27	20.86	20.97	20.97	-0.24%	2,328,942
Jun 4, 2026	21.21	21.41	20.81	21.02	21.02	0.43%	2,463,539
Jun 3, 2026	20.85	21.25	20.80	20.93	20.93	0.14%	2,073,043
Jun 2, 2026	20.63	21.17	20.60	20.90	20.90	1.75%	2,228,137
Jun 1, 2026	20.80	20.96	20.44	20.54	20.54	-1.68%	2,706,342
May 29, 2026	21.00	21.16	20.88	20.89	20.89	-1.04%	5,156,835
May 28, 2026	20.90	21.17	20.70	21.11	21.11	1.73%	2,857,014
May 27, 2026	20.60	21.01	20.55	20.75	20.75	1.17%	2,122,829
May 26, 2026	20.33	20.62	20.33	20.51	20.51	0.74%	2,163,344
May 22, 2026	20.35	20.66	20.24	20.36	20.36	-0.15%	2,520,709
May 21, 2026	20.11	20.56	19.99	20.39	20.39	0.79%	2,880,599
May 20, 2026	20.11	20.33	20.00	20.23	20.23	1.30%	3,263,558
May 19, 2026	19.83	20.14	19.56	19.97	19.97	0.60%	3,299,902
May 18, 2026	19.94	20.07	19.84	19.85	19.85	0.15%	2,090,375
May 15, 2026	20.36	20.36	19.70	19.82	19.82	-1.98%	3,482,445
May 14, 2026	20.04	20.29	20.04	20.22	20.22	1.00%	2,613,672
May 13, 2026	20.24	20.31	19.75	20.02	20.02	-1.57%	3,569,878
May 12, 2026	20.34	20.68	20.17	20.34	20.34	0.15%	2,871,389
May 11, 2026	20.50	20.76	20.30	20.31	20.31	-0.54%	2,182,363
May 8, 2026	20.50	20.73	20.31	20.42	20.42	0.05%	2,963,330
May 7, 2026	20.90	21.49	20.40	20.41	20.41	-3.68%	3,887,545
May 6, 2026	20.89	21.26	20.89	21.19	21.19	2.37%	2,220,131
May 5, 2026	20.69	20.96	20.69	20.70	20.70	0.44%	1,923,451
May 4, 2026	20.84	21.00	20.45	20.61	20.61	-1.62%	2,467,713
May 1, 2026	21.29	21.45	20.93	20.95	20.95	-1.23%	1,896,302
Apr 30, 2026	21.19	21.44	20.92	21.21	21.21	-0.05%	2,912,010
Apr 29, 2026	21.42	21.61	21.00	21.22	21.22	-1.16%	1,977,777
Apr 28, 2026	21.53	21.63	21.28	21.47	21.47	0.42%	2,026,576
Apr 27, 2026	21.35	21.55	21.26	21.38	21.38	0.23%	1,955,125
Apr 24, 2026	21.28	21.44	21.22	21.33	21.33	0.14%	1,696,568
Apr 23, 2026	21.04	21.38	20.89	21.30	21.30	1.67%	2,261,668
Apr 22, 2026	21.33	21.38	20.88	20.95	20.95	-1.18%	1,747,339
Apr 21, 2026	21.43	21.73	21.14	21.20	21.20	-0.98%	1,984,212
Apr 20, 2026	21.23	21.48	21.04	21.41	21.41	0.42%	1,600,395
Apr 17, 2026	21.01	21.40	21.01	21.32	21.32	1.38%	2,259,419
Apr 16, 2026	20.77	21.03	20.66	21.03	21.03	1.01%	2,000,733
Apr 15, 2026	21.23	21.30	20.76	20.82	20.82	-2.21%	2,314,508
Apr 14, 2026	21.38	21.61	21.29	21.29	21.29	-0.79%	1,626,733
Apr 13, 2026	21.20	21.47	20.96	21.46	21.46	1.23%	1,903,432
Apr 10, 2026	21.38	21.64	21.14	21.20	21.20	-0.70%	1,814,560
Apr 9, 2026	21.12	21.45	21.06	21.35	21.35	0.38%	2,007,513
Apr 8, 2026	21.19	21.57	21.13	21.27	21.27	1.67%	2,787,941
Apr 7, 2026	20.74	21.05	20.55	20.92	20.92	0.63%	1,946,748
Apr 6, 2026	20.97	21.12	20.79	20.79	20.79	-1.47%	2,237,834
Apr 2, 2026	20.86	21.16	20.75	21.10	21.10	1.15%	1,740,500
Apr 1, 2026	20.66	20.91	20.56	20.86	20.86	1.16%	2,146,729
Mar 31, 2026	20.81	20.88	20.53	20.62	20.62	0.10%	2,516,511
Mar 30, 2026	20.49	20.84	20.40	20.60	20.60	1.43%	2,282,944