Skip to main content
RYN logo

Rayonier Inc.

RYNNYSEReal EstateREIT - Specialty

$18.65Today:- (-)1Y −24.12%

As of Oct 23, 2026 close

Market cap
$3.02B
P/E (TTM)
39.90
Forward P/E
79.39
Dividend yield
13.10%
52-week range
$17.71$24.84
Volume (live)
-
Avg. volume (3M)
3.85M

Rayonier (RYN) Historical Stock Prices

Analyze Rayonier (RYN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Rayonier (RYN) Interactive Price Chart

Interactive historical price chart showing Rayonier stock price movements and trends across multiple time periods.

Loading chart...

RYN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
RYN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202618.8518.8518.4818.6518.653.53M
Oct 22, 202618.4418.9518.4118.7218.727.98M
Oct 21, 202618.8018.8118.3618.4018.402.75M
Oct 20, 202618.8119.0718.8018.8118.812.70M
Oct 19, 202618.9119.0718.6218.6918.692.25M
Oct 16, 202619.0219.2418.9018.9918.992.67M
Oct 15, 202618.9719.2018.8418.9718.972.70M
Oct 14, 202618.8219.0718.5518.6518.653.53M
Oct 13, 202619.0519.1018.8018.8818.882.89M
Oct 12, 202618.9718.9818.7118.8918.892.58M
Oct 9, 202618.7318.9918.4618.9818.984.44M
Oct 8, 202618.0018.6217.9318.6018.606.17M
Oct 7, 202618.0518.1817.8717.9917.995.22M
Oct 6, 202617.9118.1417.7118.0918.095.97M
Oct 5, 202618.1018.2917.8518.0118.013.61M
Oct 2, 202618.3818.4518.0318.0618.063.83M
Oct 1, 202618.3218.3817.9118.2218.223.52M
Sep 30, 202618.7218.8018.3618.3618.365.13M
Sep 29, 202618.7019.0318.5418.5818.583.90M
Sep 28, 202618.8418.9218.5118.7918.793.71M
Sep 25, 202619.0319.1518.8718.8818.883.97M
Sep 24, 202619.8719.9819.0519.0619.065.17M
Sep 23, 202620.1320.2919.8319.8619.862.78M
Sep 22, 202620.2320.3420.1020.2420.243.34M
Sep 21, 202620.2020.2519.9620.0320.033.34M
Sep 18, 202619.9120.2119.7820.1420.144.32M
Sep 17, 202620.2520.2519.9320.0020.002.75M
Sep 16, 202620.2220.4619.8720.0420.042.77M
Sep 15, 202620.2220.5120.0620.4220.164.41M
Sep 14, 202620.1320.3920.0620.2519.993.49M
Sep 11, 202620.4520.4820.2120.2219.963.32M
Sep 10, 202620.4820.4920.0020.2820.023.42M
Sep 9, 202620.4520.5520.2520.4620.203.02M
Sep 8, 202620.3520.5120.2120.4420.182.75M
Sep 4, 202620.2220.8220.1820.4620.203.42M
Sep 3, 202620.3620.6120.2320.3220.064.41M
Sep 2, 202620.9220.9220.1720.2319.976.03M
Sep 1, 202620.4320.9020.2920.8120.555.71M
Aug 31, 202620.4820.5820.2320.5020.245.47M
Aug 28, 202620.7520.8720.1820.3820.123.26M
Aug 27, 202620.8020.8720.5420.6320.372.65M
Aug 26, 202621.2521.3320.8220.8220.551.93M
Aug 25, 202621.1021.2920.9821.2520.982.57M
Aug 24, 202621.2521.4621.0721.2220.952.64M
Aug 21, 202621.4221.4221.0721.2020.933.75M
Aug 20, 202621.4021.6821.2821.2821.012.55M
Aug 19, 202620.9521.4720.9521.4721.203.84M
Aug 18, 202621.5021.6520.7020.7720.513.19M
Aug 17, 202621.5221.5221.2521.4121.142.68M
Aug 14, 202621.7521.9221.4821.5721.302.27M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.