Rayonier Inc. - RYN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.65	22.66	22.66	22.77	22.27	3.34M
February 19, 2026	23.44	22.55	22.55	23.51	22.52	3.42M
February 18, 2026	23.64	23.5	23.5	23.79	23.49	2.96M
February 17, 2026	23.6	23.65	23.65	23.74	23.2	4M
February 13, 2026	23.27	23.6	23.6	23.79	23.09	4.33M
February 12, 2026	23.03	22.49	22.49	23.41	22.48	3.88M
February 11, 2026	22.65	22.36	22.36	22.73	22.3	3.31M
February 10, 2026	22.48	22.43	22.43	22.6	22.27	3.17M
February 09, 2026	22.48	22.4	22.4	22.52	22.04	2.52M
February 06, 2026	22.65	22.46	22.46	22.75	22.44	3.14M
February 05, 2026	22.5	22.52	22.52	22.81	22.37	3.21M
February 04, 2026	22.72	22.77	22.77	22.98	22.54	4.72M
February 03, 2026	22.51	22.55	22.55	22.79	22.33	3.53M
February 02, 2026	22.61	22.57	22.57	22.9	22.4	4.02M
January 30, 2026	22.4	22.74	22.74	23.26	21.9	16.02M
January 29, 2026	22.62	22.6	22.6	22.67	21.97	4.94M
January 28, 2026	22.97	22.49	22.49	23	22.3	4.32M
January 27, 2026	23.44	23.08	23.08	23.48	22.72	3.2M
January 26, 2026	23.96	23.4	23.4	24.01	23.32	2.87M
January 23, 2026	23.9	24	24	24.03	23.59	1.84M
January 22, 2026	24.6	23.9	23.9	24.82	23.77	2.09M
January 21, 2026	24.48	24.56	24.56	24.66	24.33	2.08M
January 20, 2026	24.38	24.29	24.29	24.51	24.08	1.63M
January 16, 2026	24.02	24.65	24.65	24.78	24.02	1.7M
January 15, 2026	24.13	24.11	24.11	24.42	23.85	1.73M
January 14, 2026	23.11	24.06	24.06	24.08	23.07	2.33M
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

Rayonier Inc. (RYN) NYSE