5 DAY PERFORMANCE
+26.30%
1 MONTH PERFORMANCE
+16.76%
3 MONTH PERFORMANCE
+1.01%
6 MONTH PERFORMANCE
+14.62%
YEAR-TO-DATE PERFORMANCE
+3.03%
1 YEAR PERFORMANCE
-14.53%
Rayonier Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $21.45 | $21.51 (0.28%) | $21.71 | $21.40 | 1.25 M | $3.35 B |
| 12/04/2025 | $21.32 | $21.44 (0.56%) | $21.49 | $21.22 | 1.37 M | $3.33 B |
| 12/03/2025 | $21.51 | $21.29 (-1.02%) | $21.67 | $21.19 | 1.24 M | $3.31 B |
| 12/02/2025 | $21.86 | $21.43 (-1.97%) | $21.86 | $21.43 | 1.06 M | $3.33 B |
| 12/01/2025 | $21.96 | $21.63 (-1.5%) | $22.13 | $21.59 | 1.04 M | $3.36 B |
| 11/28/2025 | $21.99 | $22.21 (1%) | $22.29 | $21.96 | 449.40 K | $3.45 B |
| 11/26/2025 | $21.90 | $21.93 (0.14%) | $22.22 | $21.82 | 903.75 K | $3.41 B |
| 11/25/2025 | $21.70 | $21.90 (0.92%) | $21.98 | $21.61 | 989.30 K | $3.41 B |
| 11/24/2025 | $21.95 | $21.53 (-1.91%) | $21.95 | $21.38 | 1.76 M | $3.35 B |
| 11/21/2025 | $21.59 | $21.92 (1.53%) | $22.15 | $21.52 | 1.16 M | $3.41 B |
| 11/20/2025 | $21.36 | $21.52 (0.75%) | $21.72 | $21.27 | 1.47 M | $3.35 B |
| 11/19/2025 | $21.40 | $21.30 (-0.47%) | $21.44 | $21.06 | 1.38 M | $3.31 B |
| 11/18/2025 | $21.50 | $21.36 (-0.65%) | $21.74 | $21.17 | 1.93 M | $3.32 B |
| 11/17/2025 | $21.74 | $21.48 (-1.2%) | $21.76 | $21.36 | 2.14 M | $3.34 B |
| 11/14/2025 | $22.06 | $21.79 (-1.22%) | $22.13 | $21.69 | 1.07 M | $3.39 B |
| 11/13/2025 | $22.03 | $22.12 (0.41%) | $22.37 | $22.00 | 1.22 M | $3.44 B |
| 11/12/2025 | $22.33 | $22.14 (-0.85%) | $22.49 | $21.97 | 1.40 M | $3.44 B |
| 11/11/2025 | $22.70 | $22.38 (-1.41%) | $22.78 | $22.34 | 1.31 M | $3.48 B |
| 11/10/2025 | $23.00 | $22.56 (-1.91%) | $23.05 | $22.35 | 1.51 M | $3.51 B |
| 11/07/2025 | $22.56 | $23.03 (2.08%) | $23.06 | $22.45 | 1.52 M | $3.58 B |
| 11/06/2025 | $22.45 | $22.43 (-0.09%) | $23.33 | $22.01 | 2.39 M | $3.49 B |
| 11/05/2025 | $21.86 | $22.08 (1.01%) | $22.21 | $21.73 | 2.04 M | $3.43 B |
| 11/04/2025 | $21.64 | $21.79 (0.69%) | $21.83 | $21.23 | 2.18 M | $3.39 B |
| 11/03/2025 | $21.88 | $21.78 (-0.46%) | $22.00 | $21.35 | 2.49 M | $3.39 B |
| 10/31/2025 | $22.45 | $22.07 (-1.69%) | $22.56 | $21.89 | 1.71 M | $3.43 B |
| 10/30/2025 | $22.50 | $22.53 (0.13%) | $22.73 | $22.48 | 1.18 M | $3.50 B |
| 10/29/2025 | $23.01 | $22.58 (-1.87%) | $23.14 | $22.56 | 1.71 M | $3.51 B |
| 10/28/2025 | $23.25 | $23.28 (0.13%) | $23.44 | $23.05 | 1.21 M | $3.62 B |
| 10/27/2025 | $23.34 | $23.33 (-0.04%) | $23.48 | $23.10 | 1.25 M | $3.63 B |
| 10/24/2025 | $23.35 | $23.30 (-0.21%) | $23.57 | $23.08 | 1.55 M | $3.62 B |
| 10/23/2025 | $24.25 | $24.67 (1.73%) | $24.73 | $24.02 | 1.47 M | $3.84 B |
| 10/22/2025 | $24.73 | $24.33 (-1.62%) | $24.84 | $24.31 | 1.33 M | $3.78 B |
| 10/21/2025 | $24.53 | $24.70 (0.69%) | $24.78 | $24.42 | 1.12 M | $3.84 B |
| 10/20/2025 | $25.08 | $24.57 (-2.03%) | $25.13 | $24.51 | 1.60 M | $3.82 B |
| 10/17/2025 | $24.82 | $24.91 (0.36%) | $25.21 | $24.70 | 1.41 M | $3.87 B |
| 10/16/2025 | $24.31 | $24.79 (1.97%) | $25.29 | $24.24 | 2.01 M | $3.86 B |
| 10/15/2025 | $24.22 | $24.18 (-0.17%) | $24.63 | $24.10 | 1.80 M | $3.76 B |
| 10/14/2025 | $25.43 | $24.18 (-4.92%) | $25.97 | $24.09 | 3.72 M | $3.76 B |
| 10/13/2025 | $25.63 | $25.90 (1.05%) | $25.96 | $25.47 | 544.03 K | $4.03 B |
| 10/10/2025 | $26.42 | $25.44 (-3.71%) | $26.45 | $25.43 | 505.58 K | $3.96 B |
| 10/09/2025 | $26.70 | $26.24 (-1.72%) | $26.75 | $26.10 | 472.30 K | $4.08 B |
| 10/08/2025 | $26.38 | $26.66 (1.06%) | $26.74 | $26.20 | 593.72 K | $4.15 B |
| 10/07/2025 | $26.65 | $26.35 (-1.13%) | $26.65 | $26.24 | 909.70 K | $4.10 B |
| 10/06/2025 | $26.91 | $26.58 (-1.23%) | $27.02 | $26.58 | 748.30 K | $4.13 B |
| 10/03/2025 | $26.93 | $26.90 (-0.11%) | $27.06 | $26.76 | 637.72 K | $4.18 B |
| 10/02/2025 | $26.81 | $26.90 (0.34%) | $26.98 | $26.55 | 760.20 K | $4.18 B |
| 10/01/2025 | $26.59 | $26.92 (1.24%) | $26.96 | $26.43 | 800.10 K | $4.19 B |
| 09/30/2025 | $26.32 | $26.54 (0.84%) | $26.65 | $26.21 | 1.15 M | $4.13 B |
| 09/29/2025 | $26.50 | $26.35 (-0.57%) | $26.54 | $26.15 | 663.90 K | $4.10 B |
| 09/26/2025 | $25.95 | $26.45 (1.93%) | $26.47 | $25.87 | 813.70 K | $4.11 B |
| 09/25/2025 | $26.11 | $25.94 (-0.65%) | $26.19 | $25.76 | 907.72 K | $4.03 B |
| 09/24/2025 | $25.83 | $26.19 (1.39%) | $26.30 | $25.83 | 1.13 M | $4.07 B |
| 09/23/2025 | $25.70 | $25.87 (0.66%) | $26.01 | $25.69 | 772.70 K | $4.02 B |
| 09/22/2025 | $25.74 | $25.65 (-0.35%) | $25.93 | $25.47 | 1.58 M | $3.99 B |
| 09/19/2025 | $26.08 | $25.71 (-1.42%) | $26.08 | $25.66 | 2.72 M | $4.00 B |
| 09/18/2025 | $25.72 | $26.03 (1.21%) | $26.29 | $25.67 | 782.70 K | $4.05 B |
| 09/17/2025 | $25.96 | $25.72 (-0.92%) | $26.37 | $25.69 | 1.64 M | $4.00 B |
| 09/16/2025 | $25.82 | $25.94 (0.46%) | $26.11 | $25.82 | 1.35 M | $4.03 B |
| 09/15/2025 | $26.33 | $26.10 (-0.87%) | $26.45 | $25.91 | 1.49 M | $4.06 B |
| 09/12/2025 | $26.71 | $26.30 (-1.54%) | $26.78 | $26.28 | 816.30 K | $4.09 B |
| 09/11/2025 | $26.28 | $26.77 (1.86%) | $26.80 | $26.26 | 1.22 M | $4.16 B |
| 09/10/2025 | $26.06 | $26.18 (0.46%) | $26.32 | $26.02 | 754.02 K | $4.07 B |
| 09/09/2025 | $26.55 | $26.19 (-1.36%) | $26.57 | $26.12 | 882.23 K | $4.07 B |
| 09/08/2025 | $26.48 | $26.62 (0.53%) | $26.73 | $26.20 | 1.13 M | $4.14 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.
