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 $1,261.15 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $782, while $1000 invested 1 year ago would be worth $859.34. This corresponds to total returns of 26.12%, -21.8%, -14.07%, respectively, with annualized returns of 2.35%, -4.8%, -14.07%.

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
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
July 02, 2026	21.46	21.49	21.49	21.61	21.25	1.82M
July 01, 2026	21.28	21.29	21.29	21.48	21.2	2.33M
June 30, 2026	21.57	21.28	21.28	21.65	20.97	3.17M
June 29, 2026	21.82	21.66	21.66	21.92	21.14	3.26M
June 26, 2026	21.9	21.91	21.91	22.05	21.64	3.78M
June 25, 2026	21.68	21.88	21.88	21.97	21.46	2.41M
June 24, 2026	21.3	21.68	21.68	21.9	21.29	2.97M
June 23, 2026	20.9	21.17	21.17	21.21	20.72	2.82M
June 22, 2026	20.94	20.91	20.91	21.3	20.84	3.3M
June 18, 2026	20.92	20.98	20.98	21.24	20.86	3.73M
June 17, 2026	21.26	20.73	20.73	21.59	20.7	2.74M
June 16, 2026	21.3	21.32	21.32	21.68	21.17	2.73M
June 15, 2026	21.99	21.54	21.54	22.22	21.53	2.64M
June 12, 2026	21.01	21.92	21.92	21.92	21	2.82M
June 11, 2026	20.8	20.86	20.86	20.91	20.42	2.56M
June 10, 2026	21.04	20.69	20.69	21.21	20.69	2.2M
June 09, 2026	21	20.98	20.98	21.24	20.97	2.39M
June 08, 2026	21.09	20.78	20.78	21.12	20.77	2M
June 05, 2026	21	20.97	20.97	21.27	20.86	2.33M
June 04, 2026	21.21	21.02	21.02	21.41	20.81	2.46M
June 03, 2026	20.85	20.93	20.93	21.25	20.8	1.97M
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