5 DAY PERFORMANCE
+16.89%
1 MONTH PERFORMANCE
+3.18%
3 MONTH PERFORMANCE
+1.00%
6 MONTH PERFORMANCE
-1.12%
YEAR-TO-DATE PERFORMANCE
-2.49%
1 YEAR PERFORMANCE
-19.55%
Rayonier Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $18.73 | $18.91 (0.96%) | $18.91 | $18.46 | 3.22 M | $2.91 B |
| 10/08/2026 | $18.00 | $18.60 (3.33%) | $18.62 | $17.93 | 6.17 M | $2.89 B |
| 10/07/2026 | $18.05 | $17.99 (-0.33%) | $18.18 | $17.87 | 5.22 M | $2.80 B |
| 10/06/2026 | $17.91 | $18.09 (1.01%) | $18.14 | $17.71 | 5.97 M | $2.81 B |
| 10/05/2026 | $18.10 | $18.01 (-0.5%) | $18.29 | $17.85 | 3.61 M | $2.80 B |
| 10/02/2026 | $18.38 | $18.06 (-1.74%) | $18.45 | $18.03 | 3.83 M | $2.81 B |
| 10/01/2026 | $18.32 | $18.22 (-0.55%) | $18.38 | $17.91 | 3.52 M | $2.83 B |
| 09/30/2026 | $18.72 | $18.36 (-1.92%) | $18.81 | $18.36 | 5.17 M | $2.86 B |
| 09/29/2026 | $18.70 | $18.58 (-0.64%) | $19.03 | $18.54 | 3.90 M | $2.89 B |
| 09/28/2026 | $18.84 | $18.79 (-0.27%) | $18.92 | $18.51 | 3.77 M | $2.92 B |
| 09/25/2026 | $19.03 | $18.88 (-0.79%) | $19.15 | $18.87 | 3.99 M | $2.94 B |
| 09/24/2026 | $19.87 | $19.06 (-4.08%) | $19.98 | $19.06 | 5.19 M | $2.96 B |
| 09/23/2026 | $20.13 | $19.86 (-1.34%) | $20.29 | $19.83 | 2.86 M | $3.09 B |
| 09/22/2026 | $20.23 | $20.24 (0.05%) | $20.34 | $20.10 | 3.34 M | $3.15 B |
| 09/21/2026 | $20.20 | $20.03 (-0.84%) | $20.25 | $19.96 | 3.34 M | $3.11 B |
| 09/18/2026 | $19.91 | $20.14 (1.16%) | $20.21 | $19.78 | 4.44 M | $3.13 B |
| 09/17/2026 | $20.25 | $20.00 (-1.23%) | $20.25 | $19.93 | 2.79 M | $3.11 B |
| 09/16/2026 | $20.22 | $20.04 (-0.89%) | $20.47 | $19.87 | 2.77 M | $3.12 B |
| 09/15/2026 | $20.22 | $20.42 (0.99%) | $20.51 | $20.06 | 4.41 M | $3.18 B |
| 09/14/2026 | $20.13 | $20.25 (0.6%) | $20.39 | $20.06 | 3.49 M | $3.15 B |
| 09/11/2026 | $20.45 | $20.22 (-1.12%) | $20.49 | $20.22 | 3.32 M | $3.14 B |
| 09/10/2026 | $20.48 | $20.28 (-0.98%) | $20.49 | $20.00 | 3.42 M | $3.15 B |
| 09/09/2026 | $20.45 | $20.46 (0.05%) | $20.55 | $20.26 | 3.02 M | $3.18 B |
| 09/08/2026 | $20.35 | $20.44 (0.44%) | $20.51 | $20.21 | 2.75 M | $3.18 B |
| 09/04/2026 | $20.22 | $20.46 (1.19%) | $20.82 | $20.18 | 3.42 M | $3.18 B |
| 09/03/2026 | $20.36 | $20.32 (-0.2%) | $20.61 | $20.23 | 4.41 M | $3.16 B |
| 09/02/2026 | $20.92 | $20.23 (-3.3%) | $20.92 | $20.17 | 6.03 M | $3.15 B |
| 09/01/2026 | $20.43 | $20.81 (1.86%) | $20.90 | $20.29 | 5.71 M | $3.24 B |
| 08/31/2026 | $20.48 | $20.50 (0.1%) | $20.58 | $20.23 | 5.47 M | $3.19 B |
| 08/28/2026 | $20.75 | $20.38 (-1.78%) | $20.87 | $20.18 | 3.26 M | $3.17 B |
| 08/27/2026 | $20.80 | $20.63 (-0.82%) | $20.87 | $20.54 | 2.65 M | $3.21 B |
| 08/26/2026 | $21.25 | $20.82 (-2.02%) | $21.33 | $20.82 | 1.93 M | $3.24 B |
| 08/25/2026 | $21.10 | $21.25 (0.71%) | $21.29 | $20.98 | 2.57 M | $3.30 B |
| 08/24/2026 | $21.25 | $21.22 (-0.14%) | $21.46 | $21.07 | 2.64 M | $3.30 B |
| 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 |
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.
