5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
+5.32%
3 MONTH PERFORMANCE
+4.45%
6 MONTH PERFORMANCE
-3.80%
YEAR-TO-DATE PERFORMANCE
+5.13%
1 YEAR PERFORMANCE
-11.44%
Rayonier Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/04/2026 | $22.72 | $22.77 (0.22%) | $22.98 | $22.54 | 4.72 M | $3.51 B |
| 02/03/2026 | $22.51 | $22.55 (0.18%) | $22.79 | $22.33 | 3.53 M | $3.48 B |
| 02/02/2026 | $22.61 | $22.57 (-0.18%) | $22.90 | $22.40 | 4.02 M | $3.48 B |
| 01/30/2026 | $22.40 | $22.74 (1.52%) | $23.26 | $21.90 | 16.02 M | $3.51 B |
| 01/29/2026 | $22.62 | $22.60 (-0.09%) | $22.67 | $21.97 | 4.94 M | $3.49 B |
| 01/28/2026 | $22.97 | $22.49 (-2.09%) | $23.00 | $22.30 | 4.32 M | $3.47 B |
| 01/27/2026 | $23.44 | $23.08 (-1.54%) | $23.48 | $22.72 | 3.20 M | $3.56 B |
| 01/26/2026 | $23.96 | $23.40 (-2.34%) | $24.01 | $23.32 | 2.87 M | $3.61 B |
| 01/23/2026 | $23.90 | $24.00 (0.42%) | $24.03 | $23.59 | 1.84 M | $3.70 B |
| 01/22/2026 | $24.60 | $23.90 (-2.85%) | $24.82 | $23.77 | 2.09 M | $3.69 B |
| 01/21/2026 | $24.48 | $24.56 (0.33%) | $24.66 | $24.33 | 2.08 M | $3.79 B |
| 01/20/2026 | $24.38 | $24.29 (-0.37%) | $24.51 | $24.08 | 1.63 M | $3.75 B |
| 01/16/2026 | $24.02 | $24.65 (2.62%) | $24.78 | $24.02 | 1.70 M | $3.80 B |
| 01/15/2026 | $24.13 | $24.11 (-0.08%) | $24.42 | $23.85 | 1.73 M | $3.72 B |
| 01/14/2026 | $23.11 | $24.06 (4.11%) | $24.08 | $23.07 | 2.33 M | $3.71 B |
| 01/13/2026 | $23.28 | $23.06 (-0.95%) | $23.33 | $22.93 | 1.42 M | $3.56 B |
| 01/12/2026 | $23.50 | $23.19 (-1.32%) | $23.60 | $22.95 | 1.45 M | $3.58 B |
| 01/09/2026 | $22.47 | $23.45 (4.36%) | $23.50 | $22.40 | 2.24 M | $3.62 B |
| 01/08/2026 | $21.51 | $22.44 (4.32%) | $22.48 | $21.45 | 1.49 M | $3.46 B |
| 01/07/2026 | $21.85 | $21.66 (-0.87%) | $21.86 | $21.46 | 1.98 M | $3.34 B |
| 01/06/2026 | $21.97 | $21.82 (-0.68%) | $22.07 | $21.52 | 2.97 M | $3.37 B |
| 01/05/2026 | $21.59 | $22.24 (3.01%) | $22.41 | $21.55 | 2.26 M | $3.43 B |
| 01/02/2026 | $21.70 | $21.61 (-0.41%) | $21.75 | $21.36 | 1.49 M | $3.33 B |
| 12/31/2025 | $21.71 | $21.65 (-0.28%) | $21.76 | $21.53 | 1.43 M | $3.34 B |
| 12/30/2025 | $21.67 | $21.74 (0.32%) | $21.84 | $21.55 | 874.50 K | $3.35 B |
| 12/29/2025 | $21.78 | $21.68 (-0.46%) | $21.89 | $21.67 | 1.03 M | $3.35 B |
| 12/26/2025 | $21.88 | $21.78 (-0.46%) | $21.88 | $21.64 | 879.80 K | $3.36 B |
| 12/24/2025 | $21.78 | $21.84 (0.28%) | $21.92 | $21.62 | 926.32 K | $3.37 B |
| 12/23/2025 | $21.50 | $21.70 (0.93%) | $21.77 | $21.36 | 1.86 M | $3.35 B |
| 12/22/2025 | $21.70 | $21.45 (-1.15%) | $21.85 | $21.28 | 1.76 M | $3.31 B |
| 12/19/2025 | $21.72 | $21.78 (0.28%) | $22.24 | $21.72 | 3.20 M | $3.36 B |
| 12/18/2025 | $22.47 | $21.78 (-3.07%) | $22.69 | $21.73 | 2.09 M | $3.36 B |
| 12/17/2025 | $22.02 | $22.46 (2%) | $22.47 | $22.01 | 1.97 M | $3.47 B |
| 12/16/2025 | $21.99 | $22.01 (0.09%) | $22.08 | $21.72 | 1.85 M | $3.40 B |
| 12/15/2025 | $21.99 | $22.03 (0.18%) | $22.09 | $21.65 | 1.93 M | $3.40 B |
| 12/12/2025 | $22.17 | $21.85 (-1.44%) | $22.28 | $21.59 | 1.91 M | $3.37 B |
| 12/11/2025 | $22.44 | $22.01 (-1.92%) | $22.85 | $21.98 | 1.82 M | $3.40 B |
| 12/10/2025 | $21.25 | $22.30 (4.94%) | $22.47 | $21.24 | 2.43 M | $3.44 B |
| 12/09/2025 | $21.90 | $21.51 (-1.78%) | $22.01 | $21.48 | 1.37 M | $3.32 B |
| 12/08/2025 | $21.60 | $21.87 (1.25%) | $22.04 | $21.53 | 1.46 M | $3.37 B |
| 12/05/2025 | $21.45 | $21.51 (0.28%) | $21.71 | $21.40 | 1.25 M | $3.32 B |
| 12/04/2025 | $21.32 | $21.44 (0.56%) | $21.49 | $21.22 | 1.37 M | $3.31 B |
| 12/03/2025 | $21.51 | $21.29 (-1.02%) | $21.67 | $21.19 | 1.24 M | $3.29 B |
| 12/02/2025 | $21.86 | $21.43 (-1.97%) | $21.86 | $21.43 | 1.06 M | $3.31 B |
| 12/01/2025 | $21.96 | $21.63 (-1.5%) | $22.13 | $21.59 | 1.04 M | $3.34 B |
| 11/28/2025 | $21.99 | $22.21 (1%) | $22.29 | $21.96 | 449.40 K | $3.43 B |
| 11/26/2025 | $21.90 | $21.93 (0.14%) | $22.22 | $21.82 | 903.75 K | $3.38 B |
| 11/25/2025 | $21.70 | $21.90 (0.92%) | $21.98 | $21.61 | 989.30 K | $3.38 B |
| 11/24/2025 | $21.95 | $21.53 (-1.91%) | $21.95 | $21.38 | 1.76 M | $3.32 B |
| 11/21/2025 | $21.59 | $21.92 (1.53%) | $22.15 | $21.52 | 1.16 M | $3.38 B |
| 11/20/2025 | $21.36 | $21.52 (0.75%) | $21.72 | $21.27 | 1.47 M | $3.32 B |
| 11/19/2025 | $21.40 | $21.30 (-0.47%) | $21.44 | $21.06 | 1.38 M | $3.29 B |
| 11/18/2025 | $21.50 | $21.36 (-0.65%) | $21.74 | $21.17 | 1.93 M | $3.30 B |
| 11/17/2025 | $21.74 | $21.48 (-1.2%) | $21.76 | $21.36 | 2.14 M | $3.31 B |
| 11/14/2025 | $22.06 | $21.79 (-1.22%) | $22.13 | $21.69 | 1.07 M | $3.36 B |
| 11/13/2025 | $22.03 | $22.12 (0.41%) | $22.37 | $22.00 | 1.22 M | $3.41 B |
| 11/12/2025 | $22.33 | $22.14 (-0.85%) | $22.49 | $21.97 | 1.40 M | $3.42 B |
| 11/11/2025 | $22.70 | $22.38 (-1.41%) | $22.78 | $22.34 | 1.31 M | $3.45 B |
| 11/10/2025 | $23.00 | $22.56 (-1.91%) | $23.05 | $22.35 | 1.51 M | $3.48 B |
| 11/07/2025 | $22.56 | $23.03 (2.08%) | $23.06 | $22.45 | 1.52 M | $3.55 B |
| 11/06/2025 | $22.45 | $22.43 (-0.09%) | $23.33 | $22.01 | 2.39 M | $3.46 B |
| 11/05/2025 | $21.86 | $22.08 (1.01%) | $22.21 | $21.73 | 2.04 M | $3.41 B |
| 11/04/2025 | $21.64 | $21.79 (0.69%) | $21.83 | $21.23 | 2.18 M | $3.36 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.
