Rayonier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	20.00	20.39	19.91	20.31	20.31	0.79%	1,872,479
Mar 26, 2026	20.06	20.42	20.01	20.15	20.15	0.10%	2,023,588
Mar 25, 2026	20.36	20.53	20.12	20.13	20.13	-0.59%	2,421,152
Mar 24, 2026	19.96	20.54	19.95	20.25	20.25	0.85%	2,052,050
Mar 23, 2026	19.82	20.36	19.75	20.08	20.08	2.97%	2,812,887
Mar 20, 2026	19.84	19.88	19.49	19.50	19.50	-2.01%	5,985,084
Mar 19, 2026	20.14	20.22	19.56	19.90	19.90	-1.58%	3,304,988
Mar 18, 2026	20.24	20.67	20.21	20.22	20.22	-0.74%	2,782,202
Mar 17, 2026	20.26	20.46	20.14	20.37	20.37	0.34%	3,654,626
Mar 16, 2026	20.33	20.66	20.27	20.30	20.04	0.59%	4,675,989
Mar 13, 2026	20.30	20.46	20.13	20.18	19.92	0.60%	3,883,546
Mar 12, 2026	20.41	20.76	20.02	20.06	19.80	-2.81%	4,087,984
Mar 11, 2026	20.72	20.95	20.53	20.64	20.38	-0.58%	3,635,683
Mar 10, 2026	21.00	21.19	20.72	20.76	20.49	-1.61%	3,021,069