Rayonier Inc. - RYN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	23.27	23.06	23.06	23.31	22.93	1.21M
January 12, 2026	23.5	23.19	23.19	23.6	22.95	1.45M
January 09, 2026	22.47	23.45	23.45	23.5	22.4	2.24M
January 08, 2026	21.51	22.44	22.44	22.48	21.45	1.49M
January 07, 2026	21.94	21.66	21.66	21.94	21.46	1.73M
January 06, 2026	21.97	21.82	21.82	22.07	21.52	2.97M
January 05, 2026	21.59	22.24	22.24	22.41	21.55	2.26M
January 02, 2026	21.7	21.61	21.61	21.75	21.36	1.49M
December 31, 2025	21.71	21.65	21.65	21.76	21.53	1.43M
December 30, 2025	21.67	21.74	21.74	21.84	21.55	873,967
December 29, 2025	21.78	21.68	21.68	21.89	21.67	1.03M
December 26, 2025	21.88	21.78	21.78	21.88	21.64	879,800
December 24, 2025	21.78	21.84	21.84	21.92	21.62	926,322
December 23, 2025	21.5	21.7	21.7	21.77	21.36	1.86M
December 22, 2025	21.7	21.45	21.45	21.85	21.28	1.76M
December 19, 2025	21.72	21.78	21.78	22.24	21.72	3.2M
December 18, 2025	22.47	21.78	21.78	22.69	21.73	2.09M
December 17, 2025	22.02	22.46	22.46	22.46	22.01	1.97M
December 16, 2025	22.06	22.01	22.01	22.07	21.73	1.3M
December 15, 2025	21.99	22.03	22.03	22.09	21.65	1.93M
December 12, 2025	22.17	21.85	21.85	22.28	21.59	1.91M
December 11, 2025	22.44	22.03	22.03	22.85	21.98	1.32M
December 10, 2025	21.25	22.3	22.3	22.47	21.24	1.54M
December 09, 2025	21.9	21.51	21.24	22.01	21.48	1.37M
December 08, 2025	21.6	21.87	21.59	22.04	21.53	1.46M
December 05, 2025	21.45	21.51	21.51	21.71	21.4	1.25M
December 04, 2025	21.32	21.44	21.44	21.49	21.22	1.37M
December 03, 2025	21.51	21.29	21.29	21.67	21.19	1.24M
December 02, 2025	21.86	21.43	21.43	21.86	21.43	1.06M
December 01, 2025	21.96	21.63	21.63	22.13	21.59	1.04M
November 28, 2025	21.99	22.21	22.21	22.29	21.96	449,400
November 26, 2025	21.9	21.93	21.93	22.22	21.82	903,748
November 25, 2025	21.7	21.9	21.9	21.98	21.61	989,300
November 24, 2025	21.95	21.53	21.53	21.95	21.38	1.76M
November 21, 2025	21.59	21.92	21.92	22.15	21.52	1.16M
November 20, 2025	21.36	21.52	21.52	21.72	21.27	1.47M
November 19, 2025	21.4	21.3	21.3	21.44	21.06	1.38M
November 18, 2025	21.5	21.36	21.36	21.74	21.17	1.93M
November 17, 2025	21.74	21.48	21.48	21.76	21.36	2.14M
November 14, 2025	22.06	21.79	21.79	22.13	21.69	1.07M
November 13, 2025	22.03	22.12	22.12	22.37	22	1.22M
November 12, 2025	22.33	22.14	22.14	22.49	21.97	1.4M
November 11, 2025	22.7	22.38	22.38	22.78	22.34	1.31M
November 10, 2025	23	22.56	22.56	23.05	22.35	1.51M
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

Rayonier Inc. (RYN) NYSE