5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-12.15%
3 MONTH PERFORMANCE
-7.00%
6 MONTH PERFORMANCE
-22.50%
YEAR-TO-DATE PERFORMANCE
-6.32%
1 YEAR PERFORMANCE
-17.57%
Rayonier Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $24.44 | $24.46 (0.08%) | $24.59 | $24.09 | 1.71 M | $3.64 B |
| 04/29/2025 | $24.50 | $24.52 (0.08%) | $24.64 | $24.27 | 771,200 | $3.65 B |
| 04/28/2025 | $24.46 | $24.63 (0.7%) | $24.73 | $24.39 | 789,546 | $3.67 B |
| 04/25/2025 | $24.60 | $24.45 (-0.61%) | $24.63 | $24.34 | 708,139 | $3.64 B |
| 04/24/2025 | $24.84 | $24.77 (-0.28%) | $24.96 | $24.54 | 915,800 | $3.69 B |
| 04/23/2025 | $25.25 | $24.78 (-1.86%) | $25.64 | $24.66 | 692,312 | $3.69 B |
| 04/22/2025 | $24.96 | $24.92 (-0.16%) | $25.12 | $24.61 | 662,281 | $3.71 B |
| 04/21/2025 | $25.12 | $24.63 (-1.95%) | $25.13 | $24.28 | 671,700 | $3.67 B |
| 04/17/2025 | $25.20 | $25.28 (0.32%) | $25.58 | $25.15 | 770,739 | $3.76 B |
| 04/16/2025 | $25.07 | $25.06 (-0.04%) | $25.27 | $24.85 | 916,105 | $3.73 B |
| 04/15/2025 | $24.91 | $24.96 (0.2%) | $25.33 | $24.84 | 779,001 | $3.72 B |
| 04/14/2025 | $24.85 | $24.98 (0.52%) | $25.21 | $24.78 | 806,600 | $3.72 B |
| 04/11/2025 | $24.09 | $24.59 (2.08%) | $24.63 | $23.74 | 1.21 M | $3.66 B |
| 04/10/2025 | $24.40 | $24.24 (-0.66%) | $24.74 | $23.68 | 1.21 M | $3.61 B |
| 04/09/2025 | $23.00 | $24.62 (7.04%) | $24.78 | $22.80 | 1.49 M | $3.67 B |
| 04/08/2025 | $24.92 | $23.53 (-5.58%) | $24.92 | $23.25 | 1.67 M | $3.50 B |
| 04/07/2025 | $24.51 | $24.19 (-1.31%) | $24.69 | $23.53 | 3.58 M | $3.60 B |
| 04/04/2025 | $26.59 | $25.04 (-5.83%) | $26.62 | $25.01 | 1.81 M | $3.73 B |
| 04/03/2025 | $27.86 | $26.91 (-3.41%) | $28.14 | $26.85 | 1.05 M | $4.01 B |
| 04/02/2025 | $28.00 | $27.99 (-0.04%) | $28.09 | $27.81 | 547,822 | $4.17 B |
| 04/01/2025 | $27.97 | $28.02 (0.18%) | $28.04 | $27.66 | 947,911 | $4.17 B |
| 03/31/2025 | $27.77 | $27.88 (0.4%) | $28.09 | $27.75 | 1.10 M | $4.15 B |
| 03/28/2025 | $27.90 | $27.83 (-0.25%) | $28.04 | $27.57 | 742,710 | $4.14 B |
| 03/27/2025 | $27.72 | $27.85 (0.47%) | $28.05 | $27.54 | 880,121 | $4.15 B |
| 03/26/2025 | $27.49 | $27.68 (0.69%) | $27.80 | $27.40 | 951,000 | $4.12 B |
| 03/25/2025 | $27.78 | $27.47 (-1.12%) | $27.96 | $27.10 | 973,800 | $4.09 B |
| 03/24/2025 | $27.50 | $27.84 (1.24%) | $27.96 | $27.34 | 929,100 | $4.15 B |
| 03/21/2025 | $28.03 | $27.58 (-1.61%) | $28.15 | $27.49 | 3.02 M | $4.11 B |
| 03/20/2025 | $28.05 | $28.24 (0.68%) | $28.31 | $28.00 | 792,300 | $4.20 B |
| 03/19/2025 | $28.00 | $28.11 (0.39%) | $28.19 | $27.72 | 1.09 M | $4.19 B |
| 03/18/2025 | $27.88 | $28.06 (0.65%) | $28.19 | $27.65 | 1.10 M | $4.18 B |
| 03/17/2025 | $27.63 | $27.85 (0.8%) | $28.17 | $27.53 | 1.18 M | $4.15 B |
| 03/14/2025 | $27.49 | $27.94 (1.64%) | $28.02 | $27.46 | 867,269 | $4.16 B |
| 03/13/2025 | $27.16 | $27.27 (0.41%) | $27.51 | $27.03 | 943,300 | $4.06 B |
| 03/12/2025 | $27.55 | $27.22 (-1.2%) | $27.73 | $26.87 | 1.98 M | $4.05 B |
| 03/11/2025 | $27.46 | $27.31 (-0.55%) | $27.82 | $27.08 | 1.21 M | $4.07 B |
| 03/10/2025 | $27.41 | $27.19 (-0.8%) | $27.96 | $27.18 | 1.46 M | $4.05 B |
| 03/07/2025 | $26.96 | $27.29 (1.22%) | $27.38 | $26.96 | 1.00 M | $4.06 B |
| 03/06/2025 | $27.07 | $26.89 (-0.66%) | $27.28 | $26.60 | 849,100 | $4.00 B |
| 03/05/2025 | $26.84 | $27.33 (1.83%) | $27.49 | $26.75 | 1.47 M | $4.07 B |
| 03/04/2025 | $27.20 | $26.97 (-0.85%) | $27.39 | $26.95 | 1.14 M | $4.02 B |
| 03/03/2025 | $26.45 | $27.19 (2.8%) | $27.20 | $26.28 | 1.01 M | $4.05 B |
| 02/28/2025 | $26.65 | $26.49 (-0.6%) | $26.87 | $26.32 | 1.86 M | $3.94 B |
| 02/27/2025 | $26.05 | $26.51 (1.77%) | $26.63 | $26.00 | 928,300 | $3.95 B |
| 02/26/2025 | $26.31 | $26.15 (-0.61%) | $26.52 | $26.07 | 993,605 | $3.89 B |
| 02/25/2025 | $26.23 | $26.31 (0.3%) | $26.43 | $25.92 | 1.13 M | $3.92 B |
| 02/24/2025 | $25.89 | $26.09 (0.77%) | $26.32 | $25.84 | 865,836 | $3.88 B |
| 02/21/2025 | $26.25 | $25.90 (-1.33%) | $26.25 | $25.84 | 1.06 M | $3.86 B |
| 02/20/2025 | $25.72 | $26.14 (1.63%) | $26.15 | $25.58 | 787,949 | $3.89 B |
| 02/19/2025 | $25.84 | $25.74 (-0.39%) | $26.07 | $25.64 | 901,943 | $3.83 B |
| 02/18/2025 | $25.38 | $26.00 (2.44%) | $26.03 | $25.22 | 891,500 | $3.87 B |
| 02/14/2025 | $25.67 | $25.37 (-1.17%) | $25.86 | $25.24 | 1.55 M | $3.78 B |
| 02/13/2025 | $25.32 | $25.47 (0.59%) | $25.48 | $25.26 | 884,900 | $3.79 B |
| 02/12/2025 | $25.10 | $25.32 (0.88%) | $25.57 | $25.10 | 1.70 M | $3.77 B |
| 02/11/2025 | $25.59 | $25.51 (-0.31%) | $25.71 | $25.11 | 4.41 M | $3.80 B |
| 02/10/2025 | $26.35 | $25.69 (-2.5%) | $26.42 | $25.60 | 2.68 M | $3.83 B |
| 02/07/2025 | $26.22 | $26.22 (0%) | $26.50 | $26.02 | 1.21 M | $3.90 B |
| 02/06/2025 | $26.85 | $26.35 (-1.86%) | $27.11 | $26.20 | 1.46 M | $3.92 B |
| 02/05/2025 | $25.67 | $25.73 (0.23%) | $25.87 | $25.53 | 694,865 | $3.83 B |
| 02/04/2025 | $25.94 | $25.70 (-0.93%) | $26.17 | $25.56 | 778,200 | $3.83 B |
| 02/03/2025 | $25.90 | $25.94 (0.15%) | $26.50 | $25.83 | 1.14 M | $3.86 B |
| 01/31/2025 | $26.13 | $26.14 (0.04%) | $26.38 | $25.99 | 704,612 | $3.89 B |
| 01/30/2025 | $26.28 | $26.29 (0.04%) | $26.66 | $26.07 | 800,700 | $3.92 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.
