Rayonier Inc. (RYN)
NYSE: RYN
· Real-Time Price · USD
26.89
-0.01 (-0.04%)
At close: Oct 03, 2025, 3:59 PM
26.90
0.04%
After-hours: Oct 03, 2025, 07:34 PM EDT
RYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.93 | 27.06 | 26.76 | 26.90 | 26.90 | 0.00% | 637,263 |
| Oct 2, 2025 | 26.81 | 26.98 | 26.55 | 26.90 | 26.90 | -0.07% | 760,200 |
| Oct 1, 2025 | 26.59 | 26.96 | 26.43 | 26.92 | 26.92 | 1.43% | 800,100 |
| Sep 30, 2025 | 26.32 | 26.65 | 26.21 | 26.54 | 26.54 | 0.72% | 1,152,800 |
| Sep 29, 2025 | 26.50 | 26.54 | 26.15 | 26.35 | 26.35 | -0.38% | 663,900 |
| Sep 26, 2025 | 25.95 | 26.47 | 25.87 | 26.45 | 26.45 | 1.97% | 813,700 |
| Sep 25, 2025 | 26.11 | 26.19 | 25.76 | 25.94 | 25.94 | -0.95% | 907,723 |
| Sep 24, 2025 | 25.83 | 26.30 | 25.83 | 26.19 | 26.19 | 1.24% | 1,134,328 |
| Sep 23, 2025 | 25.70 | 26.01 | 25.69 | 25.87 | 25.87 | 0.86% | 772,700 |
| Sep 22, 2025 | 25.74 | 25.93 | 25.47 | 25.65 | 25.65 | -0.23% | 1,576,100 |
| Sep 19, 2025 | 26.08 | 26.08 | 25.66 | 25.71 | 25.71 | -1.23% | 2,720,400 |
| Sep 18, 2025 | 25.72 | 26.29 | 25.67 | 26.03 | 26.03 | 1.21% | 782,700 |
| Sep 17, 2025 | 25.96 | 26.37 | 25.69 | 25.72 | 25.72 | -0.85% | 1,642,900 |
| Sep 16, 2025 | 25.82 | 26.11 | 25.82 | 25.94 | 25.94 | -0.61% | 1,345,000 |
| Sep 15, 2025 | 26.33 | 26.45 | 25.91 | 26.10 | 25.83 | -0.76% | 1,485,539 |
| Sep 12, 2025 | 26.71 | 26.78 | 26.28 | 26.30 | 26.03 | -1.76% | 816,300 |
| Sep 11, 2025 | 26.28 | 26.80 | 26.26 | 26.77 | 26.49 | 2.25% | 1,219,150 |
| Sep 10, 2025 | 26.06 | 26.32 | 26.02 | 26.18 | 25.91 | -0.04% | 754,024 |
| Sep 9, 2025 | 26.55 | 26.57 | 26.12 | 26.19 | 25.92 | -1.62% | 882,231 |
| Sep 8, 2025 | 26.48 | 26.73 | 26.20 | 26.62 | 26.34 | -0.49% | 1,126,424 |
Page 1 of 136