5 DAY PERFORMANCE
+3.38%
1 MONTH PERFORMANCE
-1.63%
3 MONTH PERFORMANCE
-10.55%
6 MONTH PERFORMANCE
-4.57%
YEAR-TO-DATE PERFORMANCE
-2.49%
1 YEAR PERFORMANCE
-11.67%
Rayonier Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $20.24 | $20.02 (-1.09%) | $20.31 | $19.75 | 3.57 M | $3.10 B |
| 05/12/2026 | $20.34 | $20.34 (0%) | $20.68 | $20.17 | 2.87 M | $3.16 B |
| 05/11/2026 | $20.50 | $20.31 (-0.93%) | $20.76 | $20.30 | 2.18 M | $3.16 B |
| 05/08/2026 | $20.50 | $20.42 (-0.39%) | $20.73 | $20.31 | 2.96 M | $3.18 B |
| 05/07/2026 | $20.90 | $20.41 (-2.34%) | $21.49 | $20.40 | 3.89 M | $3.17 B |
| 05/06/2026 | $20.89 | $21.19 (1.44%) | $21.26 | $20.89 | 2.22 M | $5.42 B |
| 05/05/2026 | $20.69 | $20.70 (0.05%) | $20.96 | $20.69 | 1.92 M | $5.30 B |
| 05/04/2026 | $20.84 | $20.61 (-1.1%) | $21.00 | $20.45 | 2.47 M | $5.28 B |
| 05/01/2026 | $21.29 | $20.95 (-1.6%) | $21.45 | $20.93 | 1.90 M | $3.26 B |
| 04/30/2026 | $21.19 | $21.21 (0.09%) | $21.44 | $20.92 | 2.91 M | $3.30 B |
| 04/29/2026 | $21.42 | $21.22 (-0.93%) | $21.61 | $21.00 | 1.98 M | $3.30 B |
| 04/28/2026 | $21.53 | $21.47 (-0.28%) | $21.63 | $21.28 | 2.03 M | $3.34 B |
| 04/27/2026 | $21.35 | $21.38 (0.14%) | $21.55 | $21.26 | 1.96 M | $3.32 B |
| 04/24/2026 | $21.28 | $21.33 (0.23%) | $21.44 | $21.22 | 1.70 M | $3.32 B |
| 04/23/2026 | $21.04 | $21.30 (1.24%) | $21.38 | $20.89 | 2.26 M | $3.31 B |
| 04/22/2026 | $21.33 | $20.95 (-1.78%) | $21.38 | $20.88 | 1.75 M | $3.26 B |
| 04/21/2026 | $21.43 | $21.20 (-1.07%) | $21.73 | $21.14 | 1.98 M | $3.30 B |
| 04/20/2026 | $21.23 | $21.41 (0.85%) | $21.48 | $21.04 | 1.60 M | $3.33 B |
| 04/17/2026 | $21.01 | $21.32 (1.48%) | $21.40 | $21.01 | 2.26 M | $3.32 B |
| 04/16/2026 | $20.77 | $21.03 (1.25%) | $21.03 | $20.66 | 2.00 M | $3.27 B |
| 04/15/2026 | $21.23 | $20.82 (-1.93%) | $21.30 | $20.76 | 2.31 M | $3.24 B |
| 04/14/2026 | $21.38 | $21.29 (-0.42%) | $21.61 | $21.29 | 1.63 M | $3.31 B |
| 04/13/2026 | $21.20 | $21.46 (1.23%) | $21.47 | $20.96 | 1.90 M | $3.34 B |
| 04/10/2026 | $21.38 | $21.20 (-0.84%) | $21.64 | $21.14 | 1.81 M | $3.30 B |
| 04/09/2026 | $21.12 | $21.35 (1.09%) | $21.45 | $21.06 | 2.01 M | $3.32 B |
| 04/08/2026 | $21.19 | $21.27 (0.38%) | $21.57 | $21.13 | 2.79 M | $3.31 B |
| 04/07/2026 | $20.74 | $20.92 (0.87%) | $21.05 | $20.55 | 1.95 M | $3.25 B |
| 04/06/2026 | $20.97 | $20.79 (-0.86%) | $21.12 | $20.79 | 2.24 M | $3.23 B |
| 04/02/2026 | $20.86 | $21.10 (1.15%) | $21.16 | $20.75 | 1.74 M | $3.28 B |
| 04/01/2026 | $20.66 | $20.86 (0.97%) | $20.91 | $20.56 | 2.15 M | $3.24 B |
| 03/31/2026 | $20.81 | $20.62 (-0.91%) | $20.88 | $20.53 | 2.52 M | $3.21 B |
| 03/30/2026 | $20.49 | $20.60 (0.54%) | $20.84 | $20.40 | 2.28 M | $3.20 B |
| 03/27/2026 | $20.00 | $20.31 (1.55%) | $20.39 | $19.91 | 1.87 M | $3.16 B |
| 03/26/2026 | $20.06 | $20.15 (0.45%) | $20.42 | $20.01 | 2.02 M | $3.13 B |
| 03/25/2026 | $20.36 | $20.13 (-1.13%) | $20.53 | $20.12 | 2.42 M | $3.13 B |
| 03/24/2026 | $19.96 | $20.25 (1.45%) | $20.54 | $19.95 | 2.05 M | $3.15 B |
| 03/23/2026 | $19.82 | $20.08 (1.31%) | $20.36 | $19.75 | 2.81 M | $3.12 B |
| 03/20/2026 | $19.84 | $19.50 (-1.71%) | $19.88 | $19.49 | 5.99 M | $3.03 B |
| 03/19/2026 | $20.14 | $19.90 (-1.19%) | $20.22 | $19.56 | 3.30 M | $3.09 B |
| 03/18/2026 | $20.24 | $20.22 (-0.1%) | $20.67 | $20.20 | 2.78 M | $3.14 B |
| 03/17/2026 | $20.26 | $20.37 (0.54%) | $20.45 | $20.14 | 3.65 M | $3.17 B |
| 03/16/2026 | $20.33 | $20.30 (-0.15%) | $20.66 | $20.27 | 4.68 M | $3.16 B |
| 03/13/2026 | $20.30 | $20.18 (-0.59%) | $20.46 | $20.13 | 3.88 M | $3.14 B |
| 03/12/2026 | $20.41 | $20.06 (-1.71%) | $20.76 | $20.02 | 4.09 M | $3.12 B |
| 03/11/2026 | $20.72 | $20.64 (-0.39%) | $20.95 | $20.53 | 3.64 M | $3.21 B |
| 03/10/2026 | $21.00 | $20.76 (-1.14%) | $21.19 | $20.72 | 3.02 M | $3.23 B |
| 03/09/2026 | $21.41 | $21.10 (-1.45%) | $21.41 | $20.66 | 4.09 M | $3.28 B |
| 03/06/2026 | $21.76 | $21.55 (-0.97%) | $21.80 | $21.17 | 3.26 M | $3.35 B |
| 03/05/2026 | $22.23 | $21.92 (-1.39%) | $22.30 | $21.84 | 2.91 M | $3.41 B |
| 03/04/2026 | $21.76 | $22.35 (2.71%) | $22.45 | $21.75 | 3.75 M | $3.48 B |
| 03/03/2026 | $21.36 | $21.75 (1.83%) | $21.92 | $21.23 | 3.52 M | $3.38 B |
| 03/02/2026 | $21.31 | $21.64 (1.55%) | $21.76 | $21.16 | 3.72 M | $3.37 B |
| 02/27/2026 | $21.45 | $21.49 (0.19%) | $21.61 | $21.21 | 4.35 M | $3.34 B |
| 02/26/2026 | $21.40 | $21.52 (0.56%) | $21.71 | $21.17 | 3.99 M | $3.35 B |
| 02/25/2026 | $21.49 | $21.33 (-0.74%) | $21.51 | $20.75 | 3.58 M | $3.32 B |
| 02/24/2026 | $21.98 | $21.52 (-2.09%) | $21.98 | $21.30 | 3.63 M | $3.35 B |
| 02/23/2026 | $22.60 | $21.95 (-2.88%) | $22.65 | $21.86 | 2.87 M | $3.41 B |
| 02/20/2026 | $22.65 | $22.66 (0.04%) | $22.77 | $22.27 | 3.34 M | $3.52 B |
| 02/19/2026 | $23.44 | $22.55 (-3.8%) | $23.52 | $22.52 | 3.42 M | $3.51 B |
| 02/18/2026 | $23.64 | $23.50 (-0.59%) | $23.79 | $23.49 | 2.96 M | $3.65 B |
| 02/17/2026 | $23.60 | $23.65 (0.21%) | $23.74 | $23.20 | 4.00 M | $3.68 B |
| 02/13/2026 | $23.27 | $23.60 (1.42%) | $23.79 | $23.09 | 4.88 M | $3.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
