Rayonier Inc. REIT (RYN) NYSE

Currency In USD

RYN Historical Return

If you invested $1000 in Rayonier Inc. (RYN) 10 years ago, it would be worth $1,106.25 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $690.67, while $1000 invested 1 year ago would be worth $735.86. This corresponds to total returns of 10.63%, -30.93%, -26.41%, respectively, with annualized returns of 1.01%, -7.13%, -26.41%.

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
September 30, 2026	18.72	18.36	18.36	18.81	18.36	5.14M
September 29, 2026	18.7	18.58	18.58	19.03	18.54	3.9M
September 28, 2026	18.84	18.79	18.79	18.92	18.51	3.71M
September 25, 2026	19.03	18.88	18.88	19.15	18.87	3.98M
September 24, 2026	19.87	19.06	19.06	19.98	19.06	5.18M
September 23, 2026	20.13	19.86	19.86	20.29	19.83	2.78M
September 22, 2026	20.23	20.24	20.24	20.34	20.1	3.34M
September 21, 2026	20.2	20.03	20.03	20.25	19.96	3.34M
September 18, 2026	19.91	20.14	20.14	20.21	19.78	4.44M
September 17, 2026	20.25	20	20	20.25	19.93	2.75M
September 16, 2026	20.22	20.04	20.04	20.47	19.87	2.77M
September 15, 2026	20.22	20.42	20.42	20.51	20.06	4.41M
September 11, 2026	20.45	20.22	20.22	20.49	20.22	3.32M
September 10, 2026	20.48	20.28	20.28	20.49	20	3.42M
September 09, 2026	20.45	20.46	20.46	20.55	20.26	3.02M
September 08, 2026	20.35	20.44	20.44	20.51	20.21	2.75M
September 04, 2026	20.22	20.46	20.46	20.82	20.18	3.28M
September 03, 2026	20.36	20.32	20.32	20.61	20.23	4.41M
September 02, 2026	20.92	20.23	20.23	20.92	20.17	6.03M
September 01, 2026	20.43	20.81	20.81	20.9	20.29	5.59M
August 31, 2026	20.48	20.5	20.5	20.58	20.23	5.47M
August 28, 2026	20.75	20.38	20.38	20.87	20.18	3.26M
August 27, 2026	20.8	20.63	20.63	20.87	20.54	2.65M
August 26, 2026	21.25	20.82	20.82	21.33	20.82	1.93M
August 25, 2026	21.1	21.25	21.25	21.29	20.98	2.57M
August 24, 2026	21.25	21.22	21.22	21.46	21.07	2.64M
August 21, 2026	21.42	21.2	21.2	21.42	21.08	3.75M
August 20, 2026	21.4	21.28	21.28	21.68	21.28	2.55M
August 19, 2026	20.95	21.47	21.47	21.47	20.95	3.84M
August 18, 2026	21.5	20.77	20.77	21.65	20.71	3.19M
August 17, 2026	21.52	21.41	21.41	21.52	21.26	2.68M
August 14, 2026	21.75	21.57	21.57	21.92	21.48	2.27M
August 13, 2026	21.57	21.76	21.76	21.78	21.57	2.64M
August 12, 2026	21.37	21.51	21.51	21.53	21.13	2.85M
August 11, 2026	21.6	21.45	21.45	21.68	21.36	2.53M
August 10, 2026	21.82	21.69	21.69	21.85	21.3	3.36M
August 07, 2026	21.54	21.79	21.79	21.85	21.38	2.69M
August 06, 2026	22.07	21.43	21.43	22.58	21.35	3.71M
August 05, 2026	22	22.02	22.02	22.02	21.64	4.27M
August 04, 2026	21.36	21.93	21.93	21.95	21.26	6.14M
August 03, 2026	21.98	21.54	21.54	22.12	21.45	2.67M
July 31, 2026	21.48	21.78	21.78	21.85	21.39	2.23M
July 30, 2026	22.15	21.39	21.39	22.19	21.09	2.03M
July 29, 2026	22.1	22.18	22.18	22.21	21.81	2.7M
July 28, 2026	21.87	22.09	22.09	22.31	21.87	2.4M
July 27, 2026	21.57	21.68	21.68	21.93	21.57	1.56M
July 23, 2026	21.33	21.31	21.31	21.54	21.15	1.93M
July 22, 2026	21.39	21.53	21.53	21.67	21.25	1.86M
July 21, 2026	21.25	21.25	21.25	21.45	20.96	2.63M
July 20, 2026	21.75	21.26	21.26	21.83	21.13	2.33M
July 17, 2026	22.23	21.8	21.8	22.54	21.51	2.53M
July 16, 2026	21.83	22.15	22.15	22.51	21.83	3.33M
July 15, 2026	21.75	21.81	21.81	22.16	21.75	2.86M
July 14, 2026	21.48	21.72	21.72	21.76	21.45	1.33M
July 13, 2026	21.29	21.45	21.45	21.53	21.18	1.84M
July 10, 2026	21.11	21.27	21.27	21.52	21.1	1.42M
July 09, 2026	21.08	20.9	20.9	21.29	20.9	1.97M
July 08, 2026	21.77	20.98	20.98	21.77	20.98	2.4M
July 07, 2026	21.73	21.83	21.83	21.99	21.57	2.25M
July 06, 2026	21.48	21.6	21.6	21.62	21.26	1.55M