NYSE : RYN
Rayonier Inc. — Price history
Real Estate · REIT - Specialty · United States
Last price 19.14 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.73B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rayonier Inc. (RYN) closed at 19.38 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 19.32 | 19.61 | 19.17 | 19.38 | 2,956,155 | +1.25% |
| 2026-10-29 | 18.9 | 19.175 | 18.78 | 19.14 | 2,680,804 | +2.08% |
| 2026-10-28 | 19.13 | 19.29 | 18.625 | 18.75 | 3,283,100 | -2.45% |
| 2026-10-27 | 18.77 | 19.32 | 18.685 | 19.22 | 5,506,073 | +1.37% |
| 2026-10-26 | 18.69 | 18.97 | 18.69 | 18.96 | 2,399,217 | +1.66% |
| 2026-10-23 | 18.85 | 18.85 | 18.48 | 18.65 | 3,531,465 | -0.37% |
| 2026-10-22 | 18.44 | 18.955 | 18.41 | 18.72 | 7,975,142 | +1.74% |
| 2026-10-21 | 18.8 | 18.81 | 18.365 | 18.4 | 2,748,991 | -2.18% |
| 2026-10-20 | 18.81 | 19.065 | 18.8 | 18.81 | 2,703,622 | +0.64% |
| 2026-10-19 | 18.905 | 19.07 | 18.62 | 18.69 | 2,248,538 | -1.58% |
| 2026-10-16 | 19.02 | 19.238 | 18.9 | 18.99 | 2,665,267 | +0.11% |
| 2026-10-15 | 18.97 | 19.195 | 18.845 | 18.97 | 2,702,409 | +1.72% |
| 2026-10-14 | 18.82 | 19.07 | 18.545 | 18.65 | 3,532,833 | -1.22% |
| 2026-10-13 | 19.05 | 19.1 | 18.805 | 18.88 | 2,893,676 | -0.05% |
| 2026-10-12 | 18.97 | 18.98 | 18.71 | 18.89 | 2,580,969 | -0.47% |
| 2026-10-09 | 18.73 | 18.99 | 18.46 | 18.98 | 4,444,730 | +2.04% |
| 2026-10-08 | 18 | 18.62 | 17.925 | 18.6 | 6,166,848 | +3.39% |
| 2026-10-07 | 18.05 | 18.18 | 17.87 | 17.99 | 5,223,619 | -0.55% |
| 2026-10-06 | 17.91 | 18.14 | 17.71 | 18.09 | 5,968,734 | +0.44% |
| 2026-10-05 | 18.1 | 18.29 | 17.85 | 18.01 | 3,606,149 | -0.28% |
| 2026-10-02 | 18.38 | 18.455 | 18.03 | 18.06 | 3,825,931 | -0.88% |
| 2026-10-01 | 18.32 | 18.38 | 17.905 | 18.22 | 3,522,851 | -0.76% |
| 2026-09-30 | 18.72 | 18.805 | 18.355 | 18.36 | 5,133,462 | -1.18% |
| 2026-09-29 | 18.7 | 19.03 | 18.54 | 18.58 | 3,896,069 | -1.12% |
| 2026-09-28 | 18.84 | 18.92 | 18.51 | 18.79 | 3,710,672 | -0.48% |
| 2026-09-25 | 19.03 | 19.15 | 18.87 | 18.88 | 3,970,378 | -0.94% |
| 2026-09-24 | 19.87 | 19.98 | 19.055 | 19.06 | 5,169,084 | -4.03% |
| 2026-09-23 | 20.13 | 20.29 | 19.83 | 19.86 | 2,780,449 | -1.88% |
| 2026-09-22 | 20.23 | 20.34 | 20.1 | 20.24 | 3,343,632 | +1.05% |
| 2026-09-21 | 20.205 | 20.25 | 19.96 | 20.03 | 3,342,532 | -0.55% |
| 2026-09-18 | 19.91 | 20.21 | 19.78 | 20.14 | 4,321,117 | +0.70% |
| 2026-09-17 | 20.25 | 20.25 | 19.925 | 20 | 2,745,658 | -0.20% |
| 2026-09-16 | 20.22 | 20.465 | 19.87 | 20.04 | 2,766,422 | -0.60% |
| 2026-09-15 | 20.22 | 20.51 | 20.06 | 20.42 | 4,406,024 | +0.84% |
| 2026-09-14 | 20.13 | 20.39 | 20.06 | 20.25 | 3,487,271 | +0.15% |
| 2026-09-11 | 20.45 | 20.485 | 20.215 | 20.22 | 3,319,095 | -0.30% |
| 2026-09-10 | 20.48 | 20.49 | 20 | 20.28 | 3,417,250 | -0.88% |
| 2026-09-09 | 20.45 | 20.55 | 20.255 | 20.46 | 3,024,515 | +0.10% |
| 2026-09-08 | 20.35 | 20.51 | 20.21 | 20.44 | 2,749,538 | -0.10% |
| 2026-09-04 | 20.22 | 20.815 | 20.18 | 20.46 | 3,418,737 | +0.69% |
| 2026-09-03 | 20.36 | 20.61 | 20.225 | 20.32 | 4,413,171 | +0.44% |
| 2026-09-02 | 20.92 | 20.92 | 20.17 | 20.23 | 6,032,146 | -2.79% |
| 2026-09-01 | 20.43 | 20.9 | 20.29 | 20.81 | 5,709,464 | +1.51% |
| 2026-08-31 | 20.475 | 20.58 | 20.23 | 20.5 | 5,466,689 | +0.59% |
| 2026-08-28 | 20.75 | 20.87 | 20.18 | 20.38 | 3,263,823 | -1.21% |
| 2026-08-27 | 20.8 | 20.87 | 20.541 | 20.63 | 2,648,566 | -0.91% |
| 2026-08-26 | 21.25 | 21.33 | 20.82 | 20.82 | 1,931,262 | -2.02% |
| 2026-08-25 | 21.1 | 21.285 | 20.98 | 21.25 | 2,574,236 | +0.14% |
| 2026-08-24 | 21.25 | 21.456 | 21.07 | 21.22 | 2,637,953 | +0.09% |
| 2026-08-21 | 21.42 | 21.42 | 21.075 | 21.2 | 3,754,388 | -0.38% |
| 2026-08-20 | 21.4 | 21.68 | 21.28 | 21.28 | 2,546,779 | -0.88% |
| 2026-08-19 | 20.95 | 21.47 | 20.95 | 21.47 | 3,842,162 | +3.37% |
| 2026-08-18 | 21.5 | 21.65 | 20.705 | 20.77 | 3,189,384 | -2.99% |
| 2026-08-17 | 21.52 | 21.52 | 21.255 | 21.41 | 2,684,609 | -0.74% |
| 2026-08-14 | 21.75 | 21.92 | 21.48 | 21.57 | 2,266,526 | -0.87% |
| 2026-08-13 | 21.57 | 21.78 | 21.57 | 21.76 | 2,640,538 | +1.16% |
| 2026-08-12 | 21.37 | 21.525 | 21.13 | 21.51 | 2,846,698 | +0.28% |
| 2026-08-11 | 21.6 | 21.68 | 21.36 | 21.45 | 2,528,857 | -1.11% |
| 2026-08-10 | 21.82 | 21.85 | 21.3 | 21.69 | 3,360,231 | -0.46% |
| 2026-08-07 | 21.54 | 21.85 | 21.38 | 21.79 | 2,691,071 | +1.68% |
| 2026-08-06 | 22.07 | 22.58 | 21.345 | 21.43 | 3,780,136 | -2.68% |
| 2026-08-05 | 22 | 22.02 | 21.64 | 22.02 | 4,281,830 | +0.41% |
| 2026-08-04 | 21.36 | 21.95 | 21.26 | 21.93 | 6,138,622 | +1.81% |
| 2026-08-03 | 21.98 | 22.12 | 21.445 | 21.54 | 2,673,078 | -1.10% |
| 2026-07-31 | 21.48 | 21.845 | 21.39 | 21.78 | 2,230,889 | +1.82% |
| 2026-07-30 | 22.15 | 22.189 | 21.09 | 21.39 | 2,075,507 | -3.56% |
| 2026-07-29 | 22.1 | 22.21 | 21.81 | 22.18 | 2,704,482 | +0.41% |
| 2026-07-28 | 21.87 | 22.31 | 21.87 | 22.09 | 2,440,744 | +1.89% |
| 2026-07-27 | 21.57 | 21.93 | 21.57 | 21.68 | 1,559,145 | +0.46% |
| 2026-07-24 | 21.33 | 21.66 | 21.315 | 21.58 | 1,703,864 | +1.27% |
| 2026-07-23 | 21.33 | 21.54 | 21.145 | 21.31 | 1,925,672 | -1.02% |
| 2026-07-22 | 21.39 | 21.67 | 21.245 | 21.53 | 1,863,623 | +1.32% |
| 2026-07-21 | 21.25 | 21.45 | 20.96 | 21.25 | 2,675,079 | -0.05% |
| 2026-07-20 | 21.75 | 21.825 | 21.125 | 21.26 | 2,331,028 | -2.48% |
| 2026-07-17 | 22.23 | 22.54 | 21.51 | 21.8 | 2,528,657 | -1.58% |
| 2026-07-16 | 21.83 | 22.51 | 21.83 | 22.15 | 3,325,180 | +1.56% |
| 2026-07-15 | 21.75 | 22.155 | 21.75 | 21.81 | 2,857,225 | +0.41% |
| 2026-07-14 | 21.48 | 21.755 | 21.45 | 21.72 | 1,332,970 | +1.26% |
| 2026-07-13 | 21.29 | 21.525 | 21.18 | 21.45 | 1,842,550 | +0.85% |
| 2026-07-10 | 21.11 | 21.515 | 21.095 | 21.27 | 1,419,444 | +1.77% |
| 2026-07-09 | 21.08 | 21.29 | 20.9 | 20.9 | 1,974,139 | -0.38% |
| 2026-07-08 | 21.77 | 21.77 | 20.98 | 20.98 | 2,398,207 | -3.89% |
| 2026-07-07 | 21.73 | 21.985 | 21.565 | 21.83 | 2,246,157 | +1.06% |
| 2026-07-06 | 21.48 | 21.615 | 21.256 | 21.6 | 1,545,291 | +0.51% |
| 2026-07-02 | 21.46 | 21.605 | 21.245 | 21.49 | 1,819,469 | +0.94% |
| 2026-07-01 | 21.28 | 21.48 | 21.2 | 21.29 | 2,333,365 | +0.05% |
| 2026-06-30 | 21.57 | 21.65 | 20.97 | 21.28 | 3,167,473 | -1.75% |
| 2026-06-29 | 21.82 | 21.92 | 21.14 | 21.66 | 3,263,600 | -1.14% |
| 2026-06-26 | 21.9 | 22.045 | 21.64 | 21.91 | 3,784,407 | +0.14% |
| 2026-06-25 | 21.68 | 21.97 | 21.455 | 21.88 | 2,412,910 | +0.92% |
| 2026-06-24 | 21.3 | 21.895 | 21.292 | 21.68 | 2,968,333 | +2.41% |
| 2026-06-23 | 20.9 | 21.21 | 20.72 | 21.17 | 2,825,314 | +1.24% |
| 2026-06-22 | 20.94 | 21.3 | 20.835 | 20.91 | 3,302,934 | -0.33% |
| 2026-06-18 | 20.92 | 21.235 | 20.86 | 20.98 | 3,725,393 | +1.21% |
| 2026-06-17 | 21.26 | 21.585 | 20.7 | 20.73 | 2,743,409 | -2.77% |
| 2026-06-16 | 21.3 | 21.68 | 21.17 | 21.32 | 2,728,175 | +0.19% |
| 2026-06-15 | 21.99 | 22.22 | 21.525 | 21.54 | 2,641,746 | -1.73% |
| 2026-06-12 | 21.01 | 21.92 | 21 | 21.92 | 2,821,577 | +5.08% |
| 2026-06-11 | 20.8 | 20.91 | 20.42 | 20.86 | 2,563,378 | +0.82% |
| 2026-06-10 | 21.04 | 21.213 | 20.69 | 20.69 | 2,196,902 | -1.38% |
| 2026-06-09 | 21 | 21.235 | 20.965 | 20.98 | 2,393,592 | +0.96% |
| 2026-06-08 | 21.09 | 21.12 | 20.77 | 20.78 | 2,003,740 | -0.91% |
| 2026-06-05 | 21 | 21.27 | 20.86 | 20.97 | 2,329,050 | -0.24% |
| 2026-06-04 | 21.21 | 21.41 | 20.81 | 21.02 | 2,467,770 | +0.43% |
| 2026-06-03 | 20.85 | 21.25 | 20.8 | 20.93 | 2,074,605 | +0.14% |
| 2026-06-02 | 20.63 | 21.165 | 20.6 | 20.9 | 2,228,218 | +1.75% |
| 2026-06-01 | 20.8 | 20.96 | 20.435 | 20.54 | 2,706,459 | -1.68% |
| 2026-05-29 | 21 | 21.16 | 20.875 | 20.89 | 5,159,699 | -1.04% |
| 2026-05-28 | 20.9 | 21.17 | 20.7 | 21.11 | 2,857,232 | +1.73% |
| 2026-05-27 | 20.6 | 21.005 | 20.55 | 20.75 | 2,122,835 | +1.17% |
| 2026-05-26 | 20.33 | 20.615 | 20.33 | 20.51 | 2,163,455 | +0.74% |
| 2026-05-22 | 20.35 | 20.66 | 20.235 | 20.36 | 2,520,786 | -0.15% |
| 2026-05-21 | 20.11 | 20.555 | 19.99 | 20.39 | 2,880,653 | +0.79% |
| 2026-05-20 | 20.11 | 20.33 | 20 | 20.23 | 3,263,639 | +1.30% |
| 2026-05-19 | 19.83 | 20.135 | 19.56 | 19.97 | 3,300,122 | +0.60% |
| 2026-05-18 | 19.94 | 20.065 | 19.84 | 19.85 | 2,090,388 | +0.15% |
| 2026-05-15 | 20.36 | 20.36 | 19.7 | 19.82 | 3,482,445 | -1.98% |
| 2026-05-14 | 20.04 | 20.29 | 20.04 | 20.22 | 2,613,672 | +1.00% |
| 2026-05-13 | 20.24 | 20.314 | 19.745 | 20.02 | 3,569,878 | -1.57% |
| 2026-05-12 | 20.34 | 20.68 | 20.17 | 20.34 | 2,871,389 | +0.15% |