Rayonier Inc. (RYN) NYSE

20.90

+0.36(+1.75%)

Updated at June 02 04:00PM

Currency In USD

RYN Historical Return

If you invested $1000 in Rayonier Inc. (RYN) 10 years ago, it would be worth $1,309.52 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $749.1, while $1000 invested 1 year ago would be worth $998.09. This corresponds to total returns of 30.95%, -25.09%, -0.19%, respectively, with annualized returns of 2.73%, -5.61%, -0.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RYN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	20.63	20.9	20.9	21.17	20.6	2.23M
June 01, 2026	20.8	20.54	20.54	20.96	20.43	2.71M
May 29, 2026	21	20.89	20.89	21.16	20.88	5.16M
May 28, 2026	20.9	21.11	21.11	21.17	20.7	2.86M
May 27, 2026	20.6	20.75	20.75	21.01	20.55	2.12M
May 26, 2026	20.33	20.51	20.51	20.62	20.33	2.16M
May 22, 2026	20.35	20.36	20.36	20.66	20.24	364,650
May 21, 2026	20.11	20.39	20.39	20.56	19.99	2.88M
May 20, 2026	20.11	20.23	20.23	20.33	20	3.26M
May 19, 2026	19.83	19.97	19.97	20.14	19.56	3.3M
May 18, 2026	19.94	19.85	19.85	20.07	19.84	2.09M
May 15, 2026	20.36	19.82	19.82	20.36	19.7	3.48M
May 14, 2026	20.17	20.22	20.22	20.29	20.04	2.22M
May 13, 2026	20.24	20.02	20.02	20.31	19.75	3.57M
May 12, 2026	20.34	20.34	20.34	20.68	20.17	2.87M
May 11, 2026	20.5	20.31	20.31	20.76	20.3	2.18M
May 08, 2026	20.5	20.42	20.42	20.73	20.31	2.96M
May 07, 2026	20.9	20.41	20.41	21.49	20.4	3.89M
May 06, 2026	20.89	21.19	21.19	21.25	20.89	1.54M
May 05, 2026	20.69	20.7	20.7	20.96	20.69	1.92M
May 04, 2026	20.84	20.61	20.61	21	20.45	2.47M
May 01, 2026	21.29	20.95	20.95	21.45	20.93	1.9M
April 30, 2026	21.19	21.21	21.21	21.44	20.92	2.91M
April 29, 2026	21.42	21.22	21.22	21.61	21	1.96M
April 28, 2026	21.53	21.47	21.47	21.63	21.28	2.01M
April 27, 2026	21.35	21.38	21.38	21.54	21.26	1.58M
April 24, 2026	21.28	21.33	21.33	21.44	21.22	1.62M
April 23, 2026	21.04	21.3	21.3	21.38	20.89	2.26M
April 22, 2026	21.33	20.95	20.95	21.38	20.88	1.75M
April 21, 2026	21.43	21.2	21.2	21.73	21.14	1.98M
April 20, 2026	21.23	21.41	21.41	21.48	21.04	1.6M
April 17, 2026	21.01	21.32	21.32	21.4	21.01	2.26M
April 16, 2026	20.77	21.03	21.03	21.03	20.66	1.97M
April 15, 2026	21.23	20.82	20.82	21.3	20.76	2.31M
April 14, 2026	21.38	21.29	21.29	21.6	21.28	1.21M
April 13, 2026	21.2	21.46	21.46	21.47	20.96	1.9M
April 10, 2026	21.38	21.2	21.2	21.64	21.14	1.81M
April 09, 2026	21.12	21.35	21.35	21.45	21.06	2.01M
April 08, 2026	21.19	21.27	21.27	21.57	21.13	2.79M
April 07, 2026	20.74	20.92	20.92	21.05	20.55	1.95M
April 06, 2026	20.97	20.79	20.79	21.12	20.79	2.24M
April 02, 2026	20.86	21.1	21.1	21.16	20.75	1.74M
April 01, 2026	20.66	20.86	20.86	20.91	20.56	2.15M
March 31, 2026	20.81	20.62	20.62	20.88	20.53	2.39M
March 30, 2026	20.49	20.6	20.6	20.84	20.4	2.28M
March 27, 2026	20	20.31	20.31	20.39	19.91	1.85M
March 26, 2026	20.06	20.15	20.15	20.42	20.01	2.02M
March 25, 2026	20.36	20.13	20.13	20.53	20.12	2.42M
March 24, 2026	19.96	20.25	20.25	20.53	19.95	2M
March 23, 2026	19.82	20.08	20.08	20.36	19.75	2.81M
March 20, 2026	19.84	19.5	19.5	19.88	19.49	5.84M
March 19, 2026	20.14	19.9	19.9	20.22	19.56	3.3M
March 18, 2026	20.24	20.22	20.22	20.67	20.2	2.78M
March 17, 2026	20.26	20.37	20.37	20.45	20.14	3.65M
March 16, 2026	20.33	20.3	20.04	20.66	20.27	4.68M
March 13, 2026	20.3	20.18	19.92	20.46	20.13	3.75M
March 12, 2026	20.41	20.06	19.8	20.76	20.02	4.09M
March 11, 2026	20.72	20.64	20.38	20.95	20.53	3.64M
March 10, 2026	21	20.76	20.49	21.19	20.72	3.02M
March 09, 2026	21.41	21.1	20.83	21.41	20.66	4.09M