Skip to main content
Rayonier Inc. (RYN)
NYSE: RYN · Real-Time Price · USD
22.12
-0.56 (-2.47%)
At close: Jun 27, 2025, 4:00 PM
22.75
+0.63 (2.85%)
After-hours: Jun 27, 2025, 7:29 PM EDT

Rayonier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202522.7522.8122.0622.1222.12-2.47%2,068,626
Jun 26, 202522.4222.7022.3522.6822.681.57%1,039,334
Jun 25, 202522.6922.8622.3022.3322.33-2.36%1,033,952
Jun 24, 202522.8623.0022.6822.8722.870.35%1,460,086
Jun 23, 202522.6022.8122.4522.7922.790.84%1,287,324
Jun 20, 202522.6822.8522.5022.6022.60-0.04%1,568,618
Jun 18, 202522.4422.7622.4222.6122.610.44%913,226
Jun 17, 202522.9022.9522.3022.5122.51-1.83%1,540,383
Jun 16, 202523.3623.3722.9122.9322.93-2.13%1,115,484
Jun 13, 202523.7523.8523.3223.4323.16-1.80%631,111
Jun 12, 202523.7323.9323.6323.8623.58-563,130
Jun 11, 202524.2224.2923.7823.8623.58-1.12%591,666
Jun 10, 202523.8124.3023.7324.1323.851.43%1,011,400
Jun 9, 202523.5523.9323.3823.7923.511.41%765,142
Jun 6, 202523.6523.7623.3723.4623.180.13%609,981
Jun 5, 202523.4723.5823.2123.4323.16-0.21%576,059
Jun 4, 202523.3723.6023.3523.4823.200.69%939,657
Jun 3, 202523.1823.3822.8723.3223.050.13%1,050,619
Jun 2, 202523.4623.5823.1323.2923.02-1.73%788,506
May 30, 202523.6823.9823.6023.7023.42-0.34%1,551,841
May 29, 202523.4223.8823.3923.7823.501.67%717,293
May 28, 202523.6323.7523.1123.3923.12-0.85%1,225,048
May 27, 202523.4223.7523.0423.5923.311.20%1,735,437
May 23, 202523.2323.3723.1023.3123.04-0.13%569,491
May 22, 202523.2723.4823.2023.3423.070.26%657,528
May 21, 202523.8223.9223.2623.2823.01-2.63%658,497
May 20, 202524.0024.1523.8723.9123.63-0.54%690,261
May 19, 202523.9224.1123.7824.0423.76-0.58%1,009,492
May 16, 202524.0324.2224.0024.1823.900.71%855,659
May 15, 202523.6724.1123.6124.0123.731.48%1,009,701
May 14, 202523.7823.8223.5323.6623.38-1.00%866,263
May 13, 202524.2024.2023.7423.9023.62-0.91%1,052,562
May 12, 202523.8324.1223.7524.1223.842.90%968,182
May 9, 202523.4623.6823.3223.4423.170.30%919,237
May 8, 202523.6123.7923.3323.3723.10-0.43%1,198,858
May 7, 202522.8923.6022.8123.4723.192.40%1,653,678
May 6, 202523.1223.3422.8722.9222.65-1.21%1,588,855
May 5, 202523.5723.7123.1223.2022.93-1.99%1,748,405
May 2, 202523.9124.0623.4923.6723.390.34%1,737,297
May 1, 202523.9923.9923.0423.5923.31-3.56%2,371,793
Apr 30, 202524.4424.5924.0924.4624.17-0.24%1,715,225
Apr 29, 202524.5024.6424.2724.5224.23-0.45%771,168
Apr 28, 202524.4624.7324.3924.6324.340.74%789,546
Apr 25, 202524.6024.6324.3424.4524.16-1.29%708,139
Apr 24, 202524.8424.9624.5424.7724.48-0.04%915,797
Apr 23, 202525.2525.6424.6624.7824.49-0.56%692,312
Apr 22, 202524.9625.1224.6124.9224.631.18%662,281
Apr 21, 202525.1225.1324.2824.6324.34-2.57%671,693
Apr 17, 202525.2025.5825.1525.2824.980.88%770,739
Apr 16, 202525.0725.2724.8525.0624.770.40%916,105