Rayonier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.32	19.61	19.17	19.38	19.38	1.25%	2,954,519
Oct 29, 2026	18.90	19.18	18.78	19.14	19.14	2.08%	2,680,804
Oct 28, 2026	19.13	19.29	18.63	18.75	18.75	-2.45%	3,283,100
Oct 27, 2026	18.77	19.32	18.69	19.22	19.22	1.37%	5,506,073
Oct 26, 2026	18.69	18.97	18.69	18.96	18.96	1.66%	2,399,217
Oct 23, 2026	18.85	18.85	18.48	18.65	18.65	-0.37%	3,531,465
Oct 22, 2026	18.44	18.96	18.41	18.72	18.72	1.74%	7,975,142
Oct 21, 2026	18.80	18.81	18.37	18.40	18.40	-2.18%	2,748,991
Oct 20, 2026	18.81	19.07	18.80	18.81	18.81	0.64%	2,703,622
Oct 19, 2026	18.91	19.07	18.62	18.69	18.69	-1.58%	2,248,538
Oct 16, 2026	19.02	19.24	18.90	18.99	18.99	0.11%	2,665,267
Oct 15, 2026	18.97	19.20	18.85	18.97	18.97	1.72%	2,702,409
Oct 14, 2026	18.82	19.07	18.55	18.65	18.65	-1.22%	3,532,833
Oct 13, 2026	19.05	19.10	18.81	18.88	18.88	-0.05%	2,893,676
Oct 12, 2026	18.97	18.98	18.71	18.89	18.89	-0.47%	2,580,969
Oct 9, 2026	18.73	18.99	18.46	18.98	18.98	2.04%	4,444,730
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