5 DAY PERFORMANCE
-3.19%
1 MONTH PERFORMANCE
+4.34%
3 MONTH PERFORMANCE
-8.42%
6 MONTH PERFORMANCE
-16.10%
YEAR-TO-DATE PERFORMANCE
+1.23%
1 YEAR PERFORMANCE
-23.55%
Rayonier Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $27.55 | $27.22 (-1.2%) | $27.73 | $26.87 | 1.98 M | $4.01 B |
| 03/11/2025 | $27.46 | $27.31 (-0.55%) | $27.82 | $27.08 | 1.21 M | $4.07 B |
| 03/10/2025 | $27.41 | $27.19 (-0.8%) | $27.96 | $27.18 | 1.46 M | $4.05 B |
| 03/07/2025 | $26.96 | $27.29 (1.22%) | $27.38 | $26.96 | 1.00 M | $4.06 B |
| 03/06/2025 | $27.07 | $26.89 (-0.66%) | $27.28 | $26.60 | 849,100 | $4.00 B |
| 03/05/2025 | $26.84 | $27.33 (1.83%) | $27.49 | $26.75 | 1.47 M | $4.07 B |
| 03/04/2025 | $27.20 | $26.97 (-0.85%) | $27.39 | $26.95 | 1.14 M | $4.02 B |
| 03/03/2025 | $26.45 | $27.19 (2.8%) | $27.20 | $26.28 | 1.01 M | $4.05 B |
| 02/28/2025 | $26.65 | $26.49 (-0.6%) | $26.87 | $26.32 | 1.86 M | $3.94 B |
| 02/27/2025 | $26.05 | $26.51 (1.77%) | $26.63 | $26.00 | 928,300 | $3.95 B |
| 02/26/2025 | $26.31 | $26.15 (-0.61%) | $26.52 | $26.07 | 993,605 | $3.89 B |
| 02/25/2025 | $26.23 | $26.31 (0.3%) | $26.43 | $25.92 | 1.13 M | $3.92 B |
| 02/24/2025 | $25.89 | $26.09 (0.77%) | $26.32 | $25.84 | 865,836 | $3.88 B |
| 02/21/2025 | $26.25 | $25.90 (-1.33%) | $26.25 | $25.84 | 1.06 M | $3.86 B |
| 02/20/2025 | $25.72 | $26.14 (1.63%) | $26.15 | $25.58 | 787,949 | $3.89 B |
| 02/19/2025 | $25.84 | $25.74 (-0.39%) | $26.07 | $25.64 | 901,943 | $3.83 B |
| 02/18/2025 | $25.38 | $26.00 (2.44%) | $26.03 | $25.22 | 891,500 | $3.87 B |
| 02/14/2025 | $25.67 | $25.37 (-1.17%) | $25.86 | $25.24 | 1.55 M | $3.78 B |
| 02/13/2025 | $25.32 | $25.47 (0.59%) | $25.48 | $25.26 | 884,900 | $3.79 B |
| 02/12/2025 | $25.10 | $25.32 (0.88%) | $25.57 | $25.10 | 1.70 M | $3.77 B |
| 02/11/2025 | $25.59 | $25.51 (-0.31%) | $25.71 | $25.11 | 4.41 M | $3.80 B |
| 02/10/2025 | $26.35 | $25.69 (-2.5%) | $26.42 | $25.60 | 2.68 M | $3.83 B |
| 02/07/2025 | $26.22 | $26.22 (0%) | $26.50 | $26.02 | 1.21 M | $3.90 B |
| 02/06/2025 | $26.85 | $26.35 (-1.86%) | $27.11 | $26.20 | 1.46 M | $3.92 B |
| 02/05/2025 | $25.67 | $25.73 (0.23%) | $25.87 | $25.53 | 694,865 | $3.83 B |
| 02/04/2025 | $25.94 | $25.70 (-0.93%) | $26.17 | $25.56 | 778,200 | $3.83 B |
| 02/03/2025 | $25.90 | $25.94 (0.15%) | $26.50 | $25.83 | 1.14 M | $3.86 B |
| 01/31/2025 | $26.13 | $26.14 (0.04%) | $26.38 | $25.99 | 704,612 | $3.89 B |
| 01/30/2025 | $26.28 | $26.29 (0.04%) | $26.66 | $26.07 | 800,700 | $3.92 B |
| 01/29/2025 | $26.11 | $26.01 (-0.38%) | $26.30 | $25.82 | 694,620 | $3.88 B |
| 01/28/2025 | $26.65 | $26.42 (-0.86%) | $26.78 | $26.28 | 375,931 | $3.94 B |
| 01/27/2025 | $26.49 | $26.83 (1.28%) | $27.02 | $26.49 | 448,700 | $4.00 B |
| 01/24/2025 | $26.20 | $26.30 (0.38%) | $26.37 | $26.09 | 474,617 | $3.92 B |
| 01/23/2025 | $26.14 | $26.28 (0.54%) | $26.42 | $26.02 | 586,991 | $3.92 B |
| 01/22/2025 | $26.53 | $26.20 (-1.24%) | $26.66 | $26.13 | 461,134 | $3.90 B |
| 01/21/2025 | $26.56 | $26.75 (0.72%) | $26.91 | $26.53 | 495,720 | $3.99 B |
| 01/17/2025 | $26.20 | $26.52 (1.22%) | $26.84 | $26.05 | 879,130 | $3.95 B |
| 01/16/2025 | $25.85 | $26.17 (1.24%) | $26.25 | $25.81 | 838,421 | $3.90 B |
| 01/15/2025 | $26.46 | $25.81 (-2.46%) | $26.62 | $25.66 | 1.41 M | $3.85 B |
| 01/14/2025 | $25.47 | $25.86 (1.53%) | $26.00 | $25.42 | 573,306 | $3.85 B |
| 01/13/2025 | $25.00 | $25.40 (1.6%) | $25.53 | $25.00 | 1.63 M | $3.78 B |
| 01/10/2025 | $25.38 | $24.95 (-1.69%) | $25.76 | $24.88 | 1.33 M | $3.72 B |
| 01/08/2025 | $25.90 | $25.73 (-0.66%) | $26.11 | $25.32 | 1.14 M | $3.83 B |
| 01/07/2025 | $26.46 | $26.11 (-1.32%) | $26.72 | $26.02 | 663,342 | $3.89 B |
| 01/06/2025 | $26.32 | $26.42 (0.38%) | $26.85 | $26.27 | 441,007 | $3.94 B |
| 01/03/2025 | $26.03 | $26.34 (1.19%) | $26.44 | $26.03 | 420,430 | $3.92 B |
| 01/02/2025 | $26.31 | $26.05 (-0.99%) | $26.35 | $26.01 | 563,916 | $3.88 B |
| 12/31/2024 | $26.08 | $26.10 (0.08%) | $26.16 | $25.80 | 1.09 M | $3.89 B |
| 12/30/2024 | $25.83 | $25.89 (0.23%) | $25.97 | $25.46 | 879,437 | $3.86 B |
| 12/27/2024 | $26.25 | $25.96 (-1.1%) | $26.35 | $25.88 | 578,600 | $3.87 B |
| 12/26/2024 | $26.23 | $26.26 (0.11%) | $26.42 | $26.12 | 644,844 | $3.91 B |
| 12/24/2024 | $26.15 | $26.43 (1.07%) | $26.49 | $26.00 | 242,745 | $3.94 B |
| 12/23/2024 | $26.36 | $26.21 (-0.57%) | $26.43 | $26.02 | 1.03 M | $3.90 B |
| 12/20/2024 | $26.28 | $26.42 (0.53%) | $26.74 | $26.15 | 2.27 M | $3.94 B |
| 12/19/2024 | $26.90 | $26.15 (-2.79%) | $27.03 | $26.14 | 725,000 | $3.90 B |
| 12/18/2024 | $27.76 | $26.88 (-3.17%) | $27.96 | $26.84 | 776,907 | $4.00 B |
| 12/17/2024 | $28.07 | $27.79 (-1%) | $28.38 | $27.73 | 645,145 | $4.14 B |
| 12/16/2024 | $28.77 | $28.55 (-0.76%) | $29.01 | $28.50 | 628,532 | $4.25 B |
| 12/13/2024 | $28.63 | $28.83 (0.7%) | $28.92 | $28.33 | 706,100 | $4.30 B |
| 12/12/2024 | $29.07 | $28.85 (-0.76%) | $29.38 | $28.84 | 702,831 | $4.30 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.
