Rayonier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	21.82	21.92	21.14	21.66	21.66	-1.14%	3,259,550
Jun 26, 2026	21.90	22.05	21.64	21.91	21.91	0.14%	3,712,085
Jun 25, 2026	21.68	21.97	21.46	21.88	21.88	0.92%	2,412,507
Jun 24, 2026	21.30	21.90	21.29	21.68	21.68	2.41%	2,967,143
Jun 23, 2026	20.90	21.21	20.72	21.17	21.17	1.24%	2,810,223
Jun 22, 2026	20.94	21.30	20.84	20.91	20.91	-0.33%	2,850,969
Jun 18, 2026	20.92	21.24	20.86	20.98	20.98	1.21%	3,706,176
Jun 17, 2026	21.26	21.59	20.70	20.73	20.73	-2.77%	2,742,246
Jun 16, 2026	21.30	21.68	21.17	21.32	21.32	0.19%	2,651,310
Jun 15, 2026	21.99	22.22	21.53	21.54	21.28	-1.73%	2,559,414
Jun 12, 2026	21.01	21.92	21.00	21.92	21.66	5.08%	2,821,577
Jun 11, 2026	20.80	20.91	20.42	20.86	20.61	0.82%	2,563,378
Jun 10, 2026	21.04	21.21	20.69	20.69	20.44	-1.38%	2,196,902
Jun 9, 2026	21.00	21.24	20.97	20.98	20.73	0.96%	2,393,592
Jun 8, 2026	21.09	21.12	20.77	20.78	20.53	-0.91%	2,003,740
Jun 5, 2026	21.00	21.27	20.86	20.97	20.72	-0.24%	2,329,050
Jun 4, 2026	21.21	21.41	20.81	21.02	20.77	0.43%	2,467,770
Jun 3, 2026	20.85	21.25	20.80	20.93	20.68	0.14%	2,074,605
Jun 2, 2026	20.63	21.17	20.60	20.90	20.65	1.75%	2,228,218
Jun 1, 2026	20.80	20.96	20.44	20.54	20.29	-1.68%	2,706,459
May 29, 2026	21.00	21.16	20.88	20.89	20.64	-1.04%	5,159,699
May 28, 2026	20.90	21.17	20.70	21.11	20.86	1.73%	2,857,232
May 27, 2026	20.60	21.01	20.55	20.75	20.50	1.17%	2,122,835
May 26, 2026	20.33	20.62	20.33	20.51	20.26	0.74%	2,163,455
May 22, 2026	20.35	20.66	20.24	20.36	20.11	-0.15%	2,520,786
May 21, 2026	20.11	20.56	19.99	20.39	20.14	0.79%	2,880,653
May 20, 2026	20.11	20.33	20.00	20.23	19.99	1.30%	3,263,639
May 19, 2026	19.83	20.14	19.56	19.97	19.73	0.60%	3,300,122
May 18, 2026	19.94	20.07	19.84	19.85	19.61	0.15%	2,090,388
May 15, 2026	20.36	20.36	19.70	19.82	19.58	-1.98%	3,482,445
May 14, 2026	20.04	20.29	20.04	20.22	19.98	1.00%	2,613,672
May 13, 2026	20.24	20.31	19.75	20.02	19.78	-1.57%	3,569,878
May 12, 2026	20.34	20.68	20.17	20.34	20.09	0.15%	2,871,389
May 11, 2026	20.50	20.76	20.30	20.31	20.06	-0.54%	2,182,363
May 8, 2026	20.50	20.73	20.31	20.42	20.17	0.05%	2,963,330
May 7, 2026	20.90	21.49	20.40	20.41	20.16	-3.68%	3,887,545
May 6, 2026	20.89	21.26	20.89	21.19	20.93	2.37%	2,220,131
May 5, 2026	20.69	20.96	20.69	20.70	20.45	0.44%	1,923,451
May 4, 2026	20.84	21.00	20.45	20.61	20.36	-1.62%	2,467,713
May 1, 2026	21.29	21.45	20.93	20.95	20.70	-1.23%	1,896,302
Apr 30, 2026	21.19	21.44	20.92	21.21	20.95	-0.05%	2,912,010
Apr 29, 2026	21.42	21.61	21.00	21.22	20.96	-1.16%	1,977,777
Apr 28, 2026	21.53	21.63	21.28	21.47	21.21	0.42%	2,026,576
Apr 27, 2026	21.35	21.55	21.26	21.38	21.12	0.23%	1,955,125
Apr 24, 2026	21.28	21.44	21.22	21.33	21.07	0.14%	1,696,568
Apr 23, 2026	21.04	21.38	20.89	21.30	21.04	1.67%	2,261,668
Apr 22, 2026	21.33	21.38	20.88	20.95	20.70	-1.18%	1,747,339
Apr 21, 2026	21.43	21.73	21.14	21.20	20.94	-0.98%	1,984,212
Apr 20, 2026	21.23	21.48	21.04	21.41	21.15	0.42%	1,600,395
Apr 17, 2026	21.01	21.40	21.01	21.32	21.06	1.38%	2,259,419