5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+3.94%
6 MONTH PERFORMANCE
-3.08%
YEAR-TO-DATE PERFORMANCE
-2.49%
1 YEAR PERFORMANCE
-4.57%
Rayonier Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $20.35 | $20.36 (0.05%) | $20.66 | $20.24 | 2.52 M | $3.17 B |
| 05/21/2026 | $20.11 | $20.39 (1.39%) | $20.56 | $19.99 | 2.88 M | $3.17 B |
| 05/20/2026 | $20.11 | $20.23 (0.6%) | $20.33 | $20.00 | 3.26 M | $3.15 B |
| 05/19/2026 | $19.83 | $19.97 (0.71%) | $20.14 | $19.56 | 3.30 M | $3.11 B |
| 05/18/2026 | $19.94 | $19.85 (-0.45%) | $20.07 | $19.84 | 2.09 M | $3.09 B |
| 05/15/2026 | $20.36 | $19.82 (-2.65%) | $20.36 | $19.70 | 3.48 M | $3.08 B |
| 05/14/2026 | $20.04 | $20.22 (0.9%) | $20.29 | $20.04 | 2.61 M | $3.14 B |
| 05/13/2026 | $20.24 | $20.02 (-1.09%) | $20.31 | $19.75 | 3.57 M | $3.11 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 | $3.30 B |
| 05/05/2026 | $20.69 | $20.70 (0.05%) | $20.96 | $20.69 | 1.92 M | $3.22 B |
| 05/04/2026 | $20.84 | $20.61 (-1.1%) | $21.00 | $20.45 | 2.47 M | $3.20 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 |
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.
