23.42
price up icon0.47%   0.11
after-market After Hours: 23.42
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 August 01, 2025, is $23.42.
  • 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 46.74% to $23.42 now.
  • The 52-week high stock price for RYN is $32.88, representing a 40.39% increase from the current share price, occurred on November 07, 2024.
  • The 52-week low stock price for RYN is $21.84, indicating a -6.75% decrease from the current share price, occurred on June 30, 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
Aug 01, 2025 $23.53 $23.18 $0.35 1,192,939.0 +0.47%
Jul 31, 2025 $23.77 $23.14 $0.63 1,613,197.0 -1.06%
Jul 30, 2025 $24.20 $23.44 $0.76 1,161,755.0 -0.63%
Jul 29, 2025 $23.92 $23.48 $0.445 751,220.0 +0.72%
Jul 28, 2025 $24.14 $23.50 $0.645 708,500.0 -2.40%
Jul 25, 2025 $24.35 $23.82 $0.535 864,297.0 +1.09%
Jul 24, 2025 $24.17 $23.84 $0.33 709,935.0 -1.16%
Jul 23, 2025 $24.26 $24.14 $0.12 627,524.0 -0.86%
Jul 22, 2025 $24.39 $23.64 $0.75 747,566.0 +3.40%
Jul 21, 2025 $23.96 $23.54 $0.42 831,423.0 -0.04%
Jul 18, 2025 $23.65 $23.43 $0.22 1,229,368.0 +0.04%
Jul 17, 2025 $23.89 $23.43 $0.46 2,114,371.0 -0.55%
Jul 16, 2025 $23.71 $23.30 $0.415 1,219,825.0 +1.85%
Jul 15, 2025 $23.55 $23.09 $0.465 1,143,531.0 -0.60%
Jul 14, 2025 $23.52 $23.26 $0.26 707,254.0 -0.47%
Jul 11, 2025 $23.70 $23.12 $0.58 790,734.0 -0.13%
Jul 10, 2025 $23.89 $23.49 $0.3992 1,115,016.0 +0.09%
Jul 09, 2025 $23.59 $23.04 $0.55 1,823,773.0 +1.86%
Jul 08, 2025 $23.10 $22.61 $0.49 1,302,137.0 +1.76%
Jul 07, 2025 $23.07 $22.59 $0.48 1,100,884.0 -1.82%
Jul 03, 2025 $23.27 $23.00 $0.27 721,430.0 -0.30%

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
Aug, 2025 $23.53 $23.18 $0.35 1,192,939.0 +0.00%
Jul, 2025 $24.39 $21.97 $2.42 25,549,536.0 +5.59%
Jun, 2025 $24.30 $21.84 $2.46 20,943,648.0 -6.41%
May, 2025 $24.21 $22.80 $1.41 24,781,415.0 -3.11%
Apr, 2025 $28.14 $22.80 $5.34 23,519,229.0 -12.27%
Mar, 2025 $28.30 $26.28 $2.02 22,814,481.0 +5.25%
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%
reit_specialty EPR
$55.01
price down icon 0.05%
$120.91
price down icon 1.10%
$46.15
price up icon 1.25%
reit_specialty WY
$25.08
price up icon 0.12%
$228.57
price up icon 1.71%
reit_specialty IRM
$94.13
price down icon 3.32%
Cap:     |  Volume (24h):