Rayonier Inc. (RYN)
NYSE: RYN · Real-Time Price · USD
26.40
-0.15 (-0.56%)
Aug 15, 2025, 10:35 AM - Market open
Rayonier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.50 | 26.51 | 26.50 | 26.50 | - | -0.21% | 30,482 |
| Aug 14, 2025 | 26.46 | 26.62 | 26.29 | 26.55 | 26.55 | -0.86% | 732,454 |
| Aug 13, 2025 | 26.31 | 26.83 | 26.25 | 26.78 | 26.78 | 2.02% | 1,062,374 |
| Aug 12, 2025 | 26.00 | 26.28 | 25.86 | 26.25 | 26.25 | 1.39% | 1,038,245 |
| Aug 11, 2025 | 26.04 | 26.18 | 25.88 | 25.89 | 25.89 | -0.61% | 1,010,131 |
| Aug 8, 2025 | 25.75 | 26.16 | 25.63 | 26.05 | 26.05 | 0.93% | 1,224,279 |
| Aug 7, 2025 | 25.24 | 26.17 | 24.82 | 25.81 | 25.81 | 8.26% | 2,625,316 |
| Aug 6, 2025 | 23.87 | 24.00 | 23.65 | 23.84 | 23.84 | -0.21% | 1,172,225 |
| Aug 5, 2025 | 23.73 | 24.09 | 23.60 | 23.89 | 23.89 | 0.97% | 961,525 |
| Aug 4, 2025 | 23.51 | 23.82 | 23.44 | 23.66 | 23.66 | 1.02% | 1,036,045 |
| Aug 1, 2025 | 23.53 | 23.53 | 23.18 | 23.42 | 23.42 | 0.47% | 1,192,953 |
| Jul 31, 2025 | 23.41 | 23.77 | 23.14 | 23.31 | 23.31 | -1.06% | 1,613,197 |
| Jul 30, 2025 | 23.78 | 24.20 | 23.44 | 23.56 | 23.56 | -0.63% | 1,161,770 |
| Jul 29, 2025 | 23.56 | 23.92 | 23.48 | 23.71 | 23.71 | 0.72% | 751,220 |
| Jul 28, 2025 | 24.13 | 24.15 | 23.50 | 23.54 | 23.54 | -2.40% | 708,510 |
| Jul 25, 2025 | 23.83 | 24.35 | 23.82 | 24.12 | 24.12 | 1.09% | 864,897 |
| Jul 24, 2025 | 24.10 | 24.17 | 23.84 | 23.86 | 23.86 | -1.16% | 709,943 |
| Jul 23, 2025 | 24.35 | 24.57 | 24.14 | 24.14 | 24.14 | -0.86% | 1,044,111 |
| Jul 22, 2025 | 23.64 | 24.39 | 23.64 | 24.35 | 24.35 | 3.40% | 747,791 |
| Jul 21, 2025 | 23.76 | 23.96 | 23.54 | 23.55 | 23.55 | -0.04% | 831,423 |
| Jul 18, 2025 | 23.58 | 23.65 | 23.43 | 23.56 | 23.56 | 0.04% | 1,229,410 |
| Jul 17, 2025 | 23.73 | 23.89 | 23.43 | 23.55 | 23.55 | -0.55% | 2,114,382 |
| Jul 16, 2025 | 23.33 | 23.72 | 23.30 | 23.68 | 23.68 | 1.85% | 1,220,136 |
| Jul 15, 2025 | 23.46 | 23.55 | 23.09 | 23.25 | 23.25 | -0.60% | 1,143,547 |
| Jul 14, 2025 | 23.41 | 23.52 | 23.26 | 23.39 | 23.39 | -0.47% | 707,687 |
| Jul 11, 2025 | 23.33 | 23.70 | 23.12 | 23.50 | 23.50 | -0.13% | 790,734 |
| Jul 10, 2025 | 23.54 | 23.89 | 23.49 | 23.53 | 23.53 | 0.09% | 1,115,121 |
| Jul 9, 2025 | 23.13 | 23.59 | 23.04 | 23.51 | 23.51 | 1.86% | 1,823,803 |
| Jul 8, 2025 | 22.61 | 23.10 | 22.61 | 23.08 | 23.08 | 1.76% | 1,302,324 |
| Jul 7, 2025 | 22.75 | 23.07 | 22.59 | 22.68 | 22.68 | -1.82% | 1,100,884 |
| Jul 3, 2025 | 23.23 | 23.27 | 23.00 | 23.10 | 23.10 | -0.30% | 721,430 |
| Jul 2, 2025 | 22.87 | 23.30 | 22.72 | 23.17 | 23.17 | 1.76% | 1,268,801 |
| Jul 1, 2025 | 22.01 | 23.17 | 21.97 | 22.77 | 22.77 | 2.66% | 1,804,098 |
| Jun 30, 2025 | 22.18 | 22.24 | 21.84 | 22.18 | 22.18 | 0.27% | 1,251,251 |
| Jun 27, 2025 | 22.75 | 22.81 | 22.06 | 22.12 | 22.12 | -2.47% | 2,450,134 |
| Jun 26, 2025 | 22.42 | 22.70 | 22.35 | 22.68 | 22.68 | 1.57% | 1,039,334 |
| Jun 25, 2025 | 22.69 | 22.86 | 22.30 | 22.33 | 22.33 | -2.36% | 1,033,952 |
| Jun 24, 2025 | 22.86 | 23.00 | 22.68 | 22.87 | 22.87 | 0.35% | 1,460,086 |
| Jun 23, 2025 | 22.60 | 22.81 | 22.45 | 22.79 | 22.79 | 0.84% | 1,287,324 |
| Jun 20, 2025 | 22.68 | 22.85 | 22.50 | 22.60 | 22.60 | -0.04% | 1,568,618 |
| Jun 18, 2025 | 22.44 | 22.76 | 22.42 | 22.61 | 22.61 | 0.44% | 913,226 |
| Jun 17, 2025 | 22.90 | 22.95 | 22.30 | 22.51 | 22.51 | -1.83% | 1,540,383 |
| Jun 16, 2025 | 23.36 | 23.37 | 22.91 | 22.93 | 22.93 | -2.13% | 1,115,484 |
| Jun 13, 2025 | 23.75 | 23.85 | 23.32 | 23.43 | 23.16 | -1.80% | 631,111 |
| Jun 12, 2025 | 23.73 | 23.93 | 23.63 | 23.86 | 23.58 | - | 563,130 |
| Jun 11, 2025 | 24.22 | 24.29 | 23.78 | 23.86 | 23.58 | -1.12% | 591,666 |
| Jun 10, 2025 | 23.81 | 24.30 | 23.73 | 24.13 | 23.85 | 1.43% | 1,011,400 |
| Jun 9, 2025 | 23.55 | 23.93 | 23.38 | 23.79 | 23.51 | 1.41% | 765,142 |
| Jun 6, 2025 | 23.65 | 23.76 | 23.37 | 23.46 | 23.18 | 0.13% | 609,981 |
| Jun 5, 2025 | 23.47 | 23.58 | 23.21 | 23.43 | 23.16 | -0.21% | 576,059 |