Rayonier Inc. - RYN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	26.5	26.32	26.32	26.56	26.21	908,900
August 14, 2025	26.46	26.55	26.55	26.62	26.29	732,500
August 13, 2025	26.31	26.78	26.78	26.83	26.25	1.06M
August 12, 2025	26	26.25	26.25	26.28	25.86	1.04M
August 11, 2025	26.04	25.89	25.89	26.18	25.88	1.01M
August 08, 2025	25.75	26.05	26.05	26.16	25.63	1.22M
August 07, 2025	25.24	25.81	25.81	26.17	24.82	2.63M
August 06, 2025	23.87	23.84	23.84	24	23.65	1.17M
August 05, 2025	23.73	23.89	23.89	24.09	23.6	961,525
August 04, 2025	23.51	23.66	23.66	23.82	23.44	1.04M
August 01, 2025	23.53	23.42	23.42	23.53	23.18	1.19M
July 31, 2025	23.41	23.31	23.31	23.77	23.14	1.61M
July 30, 2025	23.78	23.56	23.56	24.2	23.44	1.16M
July 29, 2025	23.56	23.71	23.71	23.92	23.48	751,220
July 28, 2025	24.13	23.54	23.54	24.15	23.5	708,510
July 25, 2025	23.83	24.12	24.12	24.35	23.82	864,900
July 24, 2025	24.1	23.86	23.86	24.17	23.84	709,943
July 23, 2025	24.35	24.14	24.14	24.57	24.14	1.04M
July 22, 2025	23.64	24.35	24.35	24.39	23.64	747,791
July 21, 2025	23.76	23.55	23.55	23.96	23.54	831,423
July 18, 2025	23.58	23.56	23.56	23.65	23.43	1.23M
July 17, 2025	23.73	23.55	23.55	23.89	23.43	2.11M
July 16, 2025	23.33	23.68	23.68	23.72	23.3	1.22M
July 15, 2025	23.46	23.25	23.25	23.55	23.09	1.14M
July 14, 2025	23.41	23.39	23.39	23.52	23.26	707,700
July 11, 2025	23.33	23.5	23.5	23.7	23.12	790,734
July 10, 2025	23.54	23.53	23.53	23.89	23.49	1.12M
July 09, 2025	23.13	23.51	23.51	23.59	23.04	1.82M
July 08, 2025	22.68	23.08	23.08	23.09	22.61	1.27M
July 07, 2025	22.75	22.68	22.68	23.07	22.59	1.1M
July 03, 2025	23.23	23.1	23.1	23.27	23	721,430
July 02, 2025	22.87	23.17	23.17	23.3	22.72	1.27M
July 01, 2025	22.01	22.77	22.77	23.17	21.97	1.8M
June 30, 2025	22.18	22.18	22.18	22.24	21.84	1.25M
June 27, 2025	22.75	22.12	22.12	22.81	22.06	2.45M
June 26, 2025	22.42	22.68	22.68	22.7	22.35	1.04M
June 25, 2025	22.69	22.33	22.33	22.86	22.3	1.03M
June 24, 2025	22.86	22.87	22.87	23	22.68	1.46M
June 23, 2025	22.6	22.79	22.79	22.81	22.45	1.29M
June 20, 2025	22.68	22.6	22.6	22.85	22.5	1.57M
June 18, 2025	22.44	22.61	22.61	22.76	22.42	913,226
June 17, 2025	22.9	22.51	22.51	22.95	22.3	1.54M
June 16, 2025	23.36	22.93	22.93	23.37	22.91	1.12M
June 13, 2025	23.75	23.43	23.16	23.85	23.32	631,111
June 12, 2025	23.73	23.86	23.58	23.93	23.63	563,130
June 11, 2025	24.22	23.86	23.58	24.29	23.78	591,700
June 10, 2025	23.81	24.13	23.85	24.3	23.73	1.01M
June 09, 2025	23.59	23.79	23.79	23.93	23.38	765,142
June 06, 2025	23.65	23.46	23.46	23.76	23.37	610,000
June 05, 2025	23.47	23.43	23.43	23.58	23.21	576,100
June 04, 2025	23.37	23.48	23.48	23.6	23.35	939,657
June 03, 2025	23.18	23.32	23.32	23.38	22.87	1.05M
June 02, 2025	23.46	23.29	23.29	23.58	23.13	788,506
May 30, 2025	23.68	23.7	23.7	23.98	23.6	1.55M
May 29, 2025	23.42	23.78	23.78	23.88	23.39	717,300
May 28, 2025	23.63	23.39	23.39	23.75	23.11	1.23M
May 27, 2025	23.42	23.59	23.59	23.75	23.04	1.74M
May 23, 2025	23.23	23.31	23.31	23.37	23.1	569,491
May 22, 2025	23.27	23.34	23.34	23.48	23.2	657,528
May 21, 2025	23.82	23.28	23.28	23.92	23.26	658,500

Rayonier Inc. (RYN) NYSE