Rayonier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	20.45	20.49	20.22	20.22	20.22	-0.30%	3,319,024
Sep 10, 2026	20.48	20.49	20.00	20.28	20.28	-0.88%	3,415,131
Sep 9, 2026	20.45	20.55	20.26	20.46	20.46	0.10%	3,023,962
Sep 8, 2026	20.35	20.51	20.21	20.44	20.44	-0.10%	2,744,880
Sep 4, 2026	20.22	20.82	20.18	20.46	20.46	0.69%	3,275,694
Sep 3, 2026	20.36	20.61	20.23	20.32	20.32	0.44%	4,411,467
Sep 2, 2026	20.92	20.92	20.17	20.23	20.23	-2.79%	6,031,966
Sep 1, 2026	20.43	20.90	20.29	20.81	20.81	1.51%	5,592,300
Aug 31, 2026	20.48	20.58	20.23	20.50	20.50	0.59%	5,401,890
Aug 28, 2026	20.75	20.87	20.18	20.38	20.38	-1.21%	3,261,922
Aug 27, 2026	20.80	20.87	20.54	20.63	20.63	-0.91%	2,614,688
Aug 26, 2026	21.25	21.33	20.82	20.82	20.82	-2.02%	1,917,011
Aug 25, 2026	21.10	21.29	20.98	21.25	21.25	0.14%	2,574,174
Aug 24, 2026	21.25	21.46	21.07	21.22	21.22	0.09%	2,637,776
Aug 21, 2026	21.42	21.42	21.08	21.20	21.20	-0.38%	3,753,822
Aug 20, 2026	21.40	21.68	21.28	21.28	21.28	-0.88%	2,546,631
Aug 19, 2026	20.95	21.47	20.95	21.47	21.47	3.37%	3,842,140
Aug 18, 2026	21.50	21.65	20.71	20.77	20.77	-2.99%	3,189,090
Aug 17, 2026	21.52	21.52	21.26	21.41	21.41	-0.74%	2,654,434
Aug 14, 2026	21.75	21.92	21.48	21.57	21.57	-0.87%	2,265,713
Aug 13, 2026	21.57	21.78	21.57	21.76	21.76	1.16%	2,640,534
Aug 12, 2026	21.37	21.53	21.13	21.51	21.51	0.28%	2,846,392
Aug 11, 2026	21.60	21.68	21.36	21.45	21.45	-1.11%	2,527,260
Aug 10, 2026	21.82	21.85	21.30	21.69	21.69	-0.46%	3,360,229
Aug 7, 2026	21.54	21.85	21.38	21.79	21.79	1.68%	2,690,958
Aug 6, 2026	22.07	22.58	21.35	21.43	21.43	-2.68%	3,708,720
Aug 5, 2026	22.00	22.02	21.64	22.02	22.02	0.41%	4,268,190
Aug 4, 2026	21.36	21.95	21.26	21.93	21.93	1.81%	6,138,109
Aug 3, 2026	21.98	22.12	21.45	21.54	21.54	-1.10%	2,670,861
Jul 31, 2026	21.48	21.85	21.39	21.78	21.78	1.82%	2,230,824
Jul 30, 2026	22.15	22.19	21.09	21.39	21.39	-3.56%	2,026,809
Jul 29, 2026	22.10	22.21	21.81	22.18	22.18	0.41%	2,702,128
Jul 28, 2026	21.87	22.31	21.87	22.09	22.09	1.89%	2,395,154
Jul 27, 2026	21.57	21.93	21.57	21.68	21.68	0.46%	1,557,134
Jul 24, 2026	21.33	21.66	21.32	21.58	21.58	1.27%	1,700,651
Jul 23, 2026	21.33	21.54	21.15	21.31	21.31	-1.02%	1,925,623
Jul 22, 2026	21.39	21.67	21.25	21.53	21.53	1.32%	1,861,627
Jul 21, 2026	21.25	21.45	20.96	21.25	21.25	-0.05%	2,628,329
Jul 20, 2026	21.75	21.83	21.13	21.26	21.26	-2.48%	2,328,761
Jul 17, 2026	22.23	22.54	21.51	21.80	21.80	-1.58%	2,526,743
Jul 16, 2026	21.83	22.51	21.83	22.15	22.15	1.56%	3,323,011
Jul 15, 2026	21.75	22.16	21.75	21.81	21.81	0.41%	2,855,323
Jul 14, 2026	21.48	21.76	21.45	21.72	21.72	1.26%	1,331,058
Jul 13, 2026	21.29	21.53	21.18	21.45	21.45	0.85%	1,840,502
Jul 10, 2026	21.11	21.52	21.10	21.27	21.27	1.77%	1,417,410
Jul 9, 2026	21.08	21.29	20.90	20.90	20.90	-0.38%	1,933,340
Jul 8, 2026	21.77	21.77	20.98	20.98	20.98	-3.89%	2,390,827
Jul 7, 2026	21.73	21.99	21.57	21.83	21.83	1.06%	2,245,990
Jul 6, 2026	21.48	21.62	21.26	21.60	21.60	0.51%	1,545,226
Jul 2, 2026	21.46	21.61	21.25	21.49	21.49	0.94%	1,819,337