5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
-2.18%
3 MONTH PERFORMANCE
+3.68%
6 MONTH PERFORMANCE
-1.91%
YEAR-TO-DATE PERFORMANCE
-2.49%
1 YEAR PERFORMANCE
-22.13%
Rayonier Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $21.42 | $21.20 (-1.03%) | $21.42 | $21.08 | 3.75 M | $3.30 B |
| 08/20/2026 | $21.40 | $21.28 (-0.56%) | $21.68 | $21.28 | 2.55 M | $3.31 B |
| 08/19/2026 | $20.95 | $21.47 (2.48%) | $21.47 | $20.95 | 3.84 M | $3.34 B |
| 08/18/2026 | $21.50 | $20.77 (-3.4%) | $21.65 | $20.71 | 3.19 M | $3.23 B |
| 08/17/2026 | $21.52 | $21.41 (-0.51%) | $21.52 | $21.26 | 2.68 M | $3.33 B |
| 08/14/2026 | $21.75 | $21.57 (-0.83%) | $21.92 | $21.48 | 2.27 M | $3.35 B |
| 08/13/2026 | $21.57 | $21.76 (0.88%) | $21.78 | $21.57 | 2.64 M | $3.38 B |
| 08/12/2026 | $21.37 | $21.51 (0.66%) | $21.53 | $21.13 | 2.85 M | $3.34 B |
| 08/11/2026 | $21.60 | $21.45 (-0.69%) | $21.68 | $21.36 | 2.53 M | $3.34 B |
| 08/10/2026 | $21.82 | $21.69 (-0.6%) | $21.85 | $21.30 | 3.36 M | $3.37 B |
| 08/07/2026 | $21.54 | $21.79 (1.16%) | $21.85 | $21.38 | 2.69 M | $3.39 B |
| 08/06/2026 | $22.07 | $21.43 (-2.9%) | $22.58 | $21.35 | 3.78 M | $3.33 B |
| 08/05/2026 | $22.00 | $22.02 (0.09%) | $22.02 | $21.64 | 4.28 M | $3.42 B |
| 08/04/2026 | $21.36 | $21.93 (2.67%) | $21.95 | $21.26 | 6.14 M | $3.41 B |
| 08/03/2026 | $21.98 | $21.54 (-2%) | $22.12 | $21.45 | 2.67 M | $3.35 B |
| 07/31/2026 | $21.48 | $21.78 (1.4%) | $21.85 | $21.39 | 2.23 M | $3.39 B |
| 07/30/2026 | $22.15 | $21.39 (-3.43%) | $22.19 | $21.09 | 2.08 M | $3.33 B |
| 07/29/2026 | $22.10 | $22.18 (0.36%) | $22.21 | $21.81 | 2.70 M | $3.45 B |
| 07/28/2026 | $21.87 | $22.09 (1.01%) | $22.31 | $21.87 | 2.44 M | $3.44 B |
| 07/27/2026 | $21.57 | $21.68 (0.51%) | $21.93 | $21.57 | 1.56 M | $3.37 B |
| 07/24/2026 | $21.33 | $21.58 (1.17%) | $21.66 | $21.32 | 1.70 M | $3.36 B |
| 07/23/2026 | $21.33 | $21.31 (-0.09%) | $21.54 | $21.15 | 1.93 M | $3.31 B |
| 07/22/2026 | $21.39 | $21.53 (0.65%) | $21.67 | $21.25 | 1.86 M | $3.35 B |
| 07/21/2026 | $21.25 | $21.25 (0%) | $21.45 | $20.96 | 2.68 M | $3.30 B |
| 07/20/2026 | $21.75 | $21.26 (-2.25%) | $21.83 | $21.13 | 2.33 M | $3.31 B |
| 07/17/2026 | $22.23 | $21.80 (-1.93%) | $22.54 | $21.51 | 2.53 M | $3.39 B |
| 07/16/2026 | $21.83 | $22.15 (1.47%) | $22.51 | $21.83 | 3.33 M | $3.44 B |
| 07/15/2026 | $21.75 | $21.81 (0.28%) | $22.16 | $21.75 | 2.86 M | $3.39 B |
| 07/14/2026 | $21.48 | $21.72 (1.12%) | $21.76 | $21.45 | 1.33 M | $3.38 B |
| 07/13/2026 | $21.29 | $21.45 (0.75%) | $21.53 | $21.18 | 1.84 M | $3.34 B |
| 07/10/2026 | $21.11 | $21.27 (0.76%) | $21.52 | $21.10 | 1.42 M | $3.31 B |
| 07/09/2026 | $21.08 | $20.90 (-0.85%) | $21.29 | $20.90 | 1.97 M | $3.25 B |
| 07/08/2026 | $21.77 | $20.98 (-3.63%) | $21.77 | $20.98 | 2.40 M | $3.26 B |
| 07/07/2026 | $21.73 | $21.83 (0.46%) | $21.99 | $21.57 | 2.25 M | $3.39 B |
| 07/06/2026 | $21.48 | $21.60 (0.56%) | $21.62 | $21.26 | 1.55 M | $3.36 B |
| 07/02/2026 | $21.46 | $21.49 (0.14%) | $21.61 | $21.25 | 1.82 M | $3.34 B |
| 07/01/2026 | $21.28 | $21.29 (0.05%) | $21.48 | $21.20 | 2.33 M | $3.31 B |
| 06/30/2026 | $21.57 | $21.28 (-1.34%) | $21.65 | $20.97 | 3.17 M | $3.31 B |
| 06/29/2026 | $21.82 | $21.66 (-0.73%) | $21.92 | $21.14 | 3.26 M | $3.37 B |
| 06/26/2026 | $21.90 | $21.91 (0.05%) | $22.05 | $21.64 | 3.78 M | $3.41 B |
| 06/25/2026 | $21.68 | $21.88 (0.92%) | $21.97 | $21.46 | 2.41 M | $3.40 B |
| 06/24/2026 | $21.30 | $21.68 (1.78%) | $21.90 | $21.29 | 2.97 M | $3.37 B |
| 06/23/2026 | $20.90 | $21.17 (1.29%) | $21.21 | $20.72 | 2.83 M | $3.29 B |
| 06/22/2026 | $20.94 | $20.91 (-0.14%) | $21.30 | $20.84 | 3.30 M | $3.25 B |
| 06/18/2026 | $20.92 | $20.98 (0.29%) | $21.24 | $20.86 | 3.73 M | $3.26 B |
| 06/17/2026 | $21.26 | $20.73 (-2.49%) | $21.59 | $20.70 | 2.74 M | $3.22 B |
| 06/16/2026 | $21.30 | $21.32 (0.09%) | $21.68 | $21.17 | 2.73 M | $3.32 B |
| 06/15/2026 | $21.99 | $21.54 (-2.05%) | $22.22 | $21.53 | 2.64 M | $3.35 B |
| 06/12/2026 | $21.01 | $21.92 (4.33%) | $21.92 | $21.00 | 2.82 M | $3.41 B |
| 06/11/2026 | $20.80 | $20.86 (0.29%) | $20.91 | $20.42 | 2.56 M | $3.24 B |
| 06/10/2026 | $21.04 | $20.69 (-1.66%) | $21.21 | $20.69 | 2.20 M | $3.22 B |
| 06/09/2026 | $21.00 | $20.98 (-0.1%) | $21.24 | $20.97 | 2.39 M | $3.26 B |
| 06/08/2026 | $21.09 | $20.78 (-1.47%) | $21.12 | $20.77 | 2.00 M | $3.23 B |
| 06/05/2026 | $21.00 | $20.97 (-0.14%) | $21.27 | $20.86 | 2.33 M | $3.26 B |
| 06/04/2026 | $21.21 | $21.02 (-0.9%) | $21.41 | $20.81 | 2.47 M | $3.27 B |
| 06/03/2026 | $20.85 | $20.93 (0.38%) | $21.25 | $20.80 | 2.07 M | $3.25 B |
| 06/02/2026 | $20.63 | $20.90 (1.31%) | $21.17 | $20.60 | 2.23 M | $3.25 B |
| 06/01/2026 | $20.80 | $20.54 (-1.25%) | $20.96 | $20.43 | 2.71 M | $3.19 B |
| 05/29/2026 | $21.00 | $20.89 (-0.52%) | $21.16 | $20.88 | 5.16 M | $3.25 B |
| 05/28/2026 | $20.90 | $21.11 (1%) | $21.17 | $20.70 | 2.86 M | $3.28 B |
| 05/27/2026 | $20.60 | $20.75 (0.73%) | $21.01 | $20.55 | 2.12 M | $3.23 B |
| 05/26/2026 | $20.33 | $20.51 (0.89%) | $20.62 | $20.33 | 2.16 M | $3.19 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.
