27.60
price up icon1.15%   0.33
 
loading

Rayonier Inc Stock (RYN) Price History

The historical daily chart and data for Rayonier Inc stock (RYN), adjusted for splits and dividends, show that the latest closing stock price as of March 14, 2025, is $27.60.
  • Rayonier Inc all-time high stock price is $45.87, occurred on April 21, 2022.
  • The lowest Rayonier Inc stock price recorded was $15.96 on March 18, 2020. Since then, Rayonier Inc's stock price has risen over 72.93% to $27.60 now.
  • The 52-week high stock price for RYN is $33.68, representing a 22.03% increase from the current share price, occurred on March 27, 2024.
  • The 52-week low stock price for RYN is $24.88, indicating a -9.86% decrease from the current share price, occurred on January 10, 2025.
  • The closing price of Rayonier Inc (RYN) stock in the beginning of 2024 was $39.86. The stock closed the year at $32.96, a loss of over -17.31% for the year.
The table below shows more information about RYN historical price data:
Date High Low High - Low Volume % Change
Mar 14, 2025 $27.84 $27.46 $0.38 30,590.0 +1.34%
Mar 13, 2025 $27.51 $27.03 $0.48 932,296.0 +0.18%
Mar 12, 2025 $27.73 $26.87 $0.855 1,946,518.0 -0.33%
Mar 11, 2025 $27.82 $27.07 $0.745 1,193,965.0 +0.44%
Mar 10, 2025 $27.96 $27.18 $0.78 1,177,297.0 -0.37%
Mar 07, 2025 $27.38 $26.96 $0.415 870,518.0 +1.49%
Mar 06, 2025 $27.28 $26.59 $0.685 835,319.0 -1.61%
Mar 05, 2025 $27.49 $26.75 $0.74 1,437,855.0 +1.33%
Mar 04, 2025 $27.07 $26.95 $0.125 371,041.0 -0.81%
Mar 03, 2025 $27.20 $26.28 $0.92 991,682.0 +2.64%
Feb 28, 2025 $26.87 $26.32 $0.5549 1,785,000.0 -0.08%
Feb 27, 2025 $26.63 $26.00 $0.63 907,829.0 +1.38%
Feb 26, 2025 $26.52 $26.07 $0.45 926,871.0 -0.61%
Feb 25, 2025 $26.43 $25.92 $0.51 1,119,638.0 +0.84%
Feb 24, 2025 $26.32 $25.84 $0.48 824,560.0 +0.73%
Feb 21, 2025 $26.25 $25.84 $0.41 1,015,074.0 -0.92%
Feb 20, 2025 $26.15 $25.58 $0.57 750,459.0 +1.55%
Feb 19, 2025 $26.07 $25.64 $0.4275 859,432.0 -1.00%
Feb 18, 2025 $26.03 $25.22 $0.81 869,454.0 +2.48%
Feb 14, 2025 $25.86 $25.24 $0.62 1,655,682.0 -0.39%
Feb 13, 2025 $25.48 $25.26 $0.22 872,385.0 +0.59%
Feb 12, 2025 $25.57 $25.10 $0.465 1,677,564.0 -0.74%

Rayonier Inc Stock (RYN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Rayonier Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RYN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rayonier Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Rayonier Inc Stock (RYN) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $27.96 $26.28 $1.68 9,787,081.0 +4.32%
Feb, 2025 $27.11 $25.10 $2.01 25,475,516.0 +1.34%
Jan, 2025 $27.02 $24.88 $2.14 14,166,504.0 +0.15%

Rayonier Inc Stock (RYN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $32.74 $25.46 $7.28 13,982,591.0 -18.76%
Nov, 2024 $32.88 $29.53 $3.35 14,165,248.0 +2.05%
Oct, 2024 $32.50 $30.51 $1.99 10,497,515.0 -2.95%
Sep, 2024 $32.51 $30.08 $2.43 12,766,869.0 +4.45%
Aug, 2024 $31.39 $28.70 $2.69 14,614,298.0 +1.58%
Jul, 2024 $30.74 $27.39 $3.34 15,125,360.0 +4.26%
Jun, 2024 $30.71 $28.67 $2.04 10,453,414.0 -3.10%
May, 2024 $30.55 $28.62 $1.93 9,350,162.0 +1.21%
Apr, 2024 $33.23 $29.51 $3.72 8,212,336.0 -10.77%
Mar, 2024 $35.29 $32.60 $2.69 12,839,490.0 -3.46%
Feb, 2024 $34.62 $30.53 $4.09 14,220,862.0 +13.63%
Jan, 2024 $34.05 $30.25 $3.80 14,450,581.0 -9.31%

Rayonier Inc Stock (RYN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $34.21 $30.36 $3.85 11,857,061.0 +8.90%
Nov, 2023 $31.34 $24.84 $6.50 12,212,103.0 +21.55%
Oct, 2023 $28.39 $24.84 $3.55 9,144,108.0 -11.31%
Sep, 2023 $30.48 $27.73 $2.75 15,149,600.0 -4.82%
Aug, 2023 $33.16 $29.70 $3.46 10,548,785.0 -9.72%
Jul, 2023 $33.32 $30.01 $3.31 8,654,541.0 +5.48%
Jun, 2023 $31.45 $28.34 $3.11 11,215,319.0 +7.09%
May, 2023 $31.66 $27.81 $3.85 11,915,004.0 -6.51%
Apr, 2023 $33.64 $30.69 $2.95 7,303,411.0 -5.71%
Mar, 2023 $34.05 $30.80 $3.25 10,914,945.0 -0.95%
Feb, 2023 $37.79 $33.50 $4.29 8,151,527.0 -7.72%
Jan, 2023 $36.41 $32.60 $3.81 6,838,743.0 +10.41%
$110.42
price up icon 0.21%
$48.85
price down icon 0.81%
reit_specialty WY
$29.18
price up icon 0.52%
$216.15
price up icon 0.45%
reit_specialty IRM
$86.08
price up icon 1.15%
Cap:     |  Volume (24h):