Rayonier Inc. - RYN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.56	23.03	23.03	23.06	22.45	1.52M
November 06, 2025	22.45	22.43	22.43	23.33	22.01	2.39M
November 05, 2025	21.86	22.08	22.08	22.21	21.73	2.04M
November 04, 2025	21.64	21.79	21.79	21.83	21.23	2.18M
November 03, 2025	21.88	21.78	21.78	22	21.35	2.49M
October 31, 2025	22.45	22.07	22.07	22.56	21.89	1.71M
October 30, 2025	22.5	22.53	22.53	22.73	22.48	1.18M
October 29, 2025	23.01	22.58	22.58	23.14	22.56	1.71M
October 28, 2025	23.25	23.28	23.28	23.44	23.05	1.21M
October 27, 2025	23.34	23.33	23.33	23.48	23.1	1.25M
October 24, 2025	23.35	23.3	23.3	23.57	23.08	1.55M
October 23, 2025	24.25	24.67	23.27	24.73	24.02	1.47M
October 22, 2025	24.73	24.33	22.95	24.84	24.31	1.33M
October 21, 2025	24.53	24.7	23.3	24.78	24.42	1.12M
October 20, 2025	25.08	24.57	23.18	25.13	24.51	1.6M
October 17, 2025	24.82	24.91	24.91	25.21	24.7	1.41M
October 16, 2025	24.31	24.79	24.79	25.29	24.24	2.01M
October 15, 2025	24.22	24.18	24.18	24.63	24.1	1.8M
October 14, 2025	25.43	24.18	24.18	25.97	24.09	3.72M
October 13, 2025	25.63	25.9	25.9	25.96	25.47	544,032
October 10, 2025	26.42	25.44	25.44	26.45	25.43	505,579
October 09, 2025	26.7	26.24	26.24	26.75	26.1	472,300
October 08, 2025	26.38	26.66	26.66	26.74	26.2	593,716
October 07, 2025	26.65	26.35	26.35	26.65	26.24	909,700
October 06, 2025	26.91	26.58	26.58	27.02	26.58	748,300
October 03, 2025	26.93	26.9	26.9	27.06	26.76	637,718
October 02, 2025	26.81	26.9	26.9	26.98	26.55	760,200
October 01, 2025	26.59	26.92	26.92	26.96	26.43	800,100
September 30, 2025	26.32	26.54	26.54	26.65	26.21	1.15M
September 29, 2025	26.5	26.35	26.35	26.54	26.15	663,900
September 26, 2025	25.95	26.45	26.45	26.47	25.87	813,661
September 25, 2025	26.11	25.94	25.94	26.19	25.76	907,723
September 24, 2025	25.83	26.19	26.19	26.3	25.83	1.13M
September 23, 2025	25.7	25.87	25.87	26.01	25.69	772,700
September 22, 2025	25.74	25.65	25.65	25.93	25.47	1.58M
September 19, 2025	26.08	25.71	25.71	26.08	25.66	2.72M
September 18, 2025	25.72	26.03	26.03	26.29	25.67	782,700
September 17, 2025	25.96	25.72	25.72	26.37	25.69	1.64M
September 16, 2025	25.82	25.94	25.94	26.11	25.82	1.34M
September 15, 2025	26.33	26.1	25.83	26.45	25.91	1.49M
September 12, 2025	26.71	26.3	26.03	26.78	26.28	816,300
September 11, 2025	26.28	26.77	26.49	26.8	26.26	1.22M
September 10, 2025	26.06	26.18	25.91	26.32	26.02	754,024
September 09, 2025	26.55	26.19	25.92	26.57	26.12	882,231
September 08, 2025	26.48	26.62	26.34	26.73	26.2	1.13M
September 05, 2025	26.49	26.75	26.75	26.96	26.45	778,445
September 04, 2025	25.89	26.3	26.3	26.3	25.65	804,900
September 03, 2025	25.69	25.74	25.74	26.02	25.69	937,333
September 02, 2025	26.02	25.81	25.81	26.17	25.71	866,800
August 29, 2025	26.34	26.28	26.28	26.44	26.16	1.05M
August 28, 2025	26.43	26.25	26.25	26.47	25.9	884,200
August 27, 2025	26.46	26.4	26.4	26.71	26.22	1.02M
August 26, 2025	26.6	26.47	26.47	26.71	26.31	1.08M
August 25, 2025	27.03	26.8	26.8	27.1	26.74	850,745
August 22, 2025	26.87	27.11	27.11	27.34	26.7	951,349
August 21, 2025	26.5	26.62	26.62	26.68	26.39	738,648
August 20, 2025	26.78	26.65	26.65	26.92	26.56	956,534
August 19, 2025	26.31	26.66	26.66	26.7	26.29	782,039
August 18, 2025	26.41	26.15	26.15	26.53	26.15	960,719
August 15, 2025	26.5	26.32	26.32	26.56	26.21	908,900

Rayonier Inc. (RYN) NYSE