5 DAY PERFORMANCE
+1.12%
1 MONTH PERFORMANCE
-16.59%
3 MONTH PERFORMANCE
-17.50%
6 MONTH PERFORMANCE
-6.65%
YEAR-TO-DATE PERFORMANCE
+0.57%
1 YEAR PERFORMANCE
-22.84%
Rayonier Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $26.31 | $26.25 (-0.23%) | $26.35 | $26.01 | 147,214 | $3.90 B |
| 12/31/2024 | $26.08 | $26.10 (0.08%) | $26.16 | $25.80 | 1.09 M | $3.89 B |
| 12/30/2024 | $25.83 | $25.89 (0.23%) | $25.97 | $25.46 | 879,437 | $3.86 B |
| 12/27/2024 | $26.25 | $25.96 (-1.1%) | $26.35 | $25.88 | 578,600 | $3.87 B |
| 12/26/2024 | $26.23 | $26.26 (0.11%) | $26.42 | $26.12 | 644,844 | $3.91 B |
| 12/24/2024 | $26.15 | $26.43 (1.07%) | $26.49 | $26.00 | 242,745 | $3.94 B |
| 12/23/2024 | $26.36 | $26.21 (-0.57%) | $26.43 | $26.02 | 1.03 M | $3.90 B |
| 12/20/2024 | $26.28 | $26.42 (0.53%) | $26.74 | $26.15 | 2.27 M | $3.94 B |
| 12/19/2024 | $26.90 | $26.15 (-2.79%) | $27.03 | $26.14 | 725,000 | $3.90 B |
| 12/18/2024 | $27.76 | $26.88 (-3.17%) | $27.96 | $26.84 | 776,907 | $4.00 B |
| 12/17/2024 | $28.07 | $27.79 (-1%) | $28.38 | $27.73 | 645,145 | $4.14 B |
| 12/16/2024 | $28.77 | $28.55 (-0.76%) | $29.01 | $28.50 | 628,532 | $4.25 B |
| 12/13/2024 | $28.63 | $28.83 (0.7%) | $28.92 | $28.33 | 706,100 | $4.30 B |
| 12/12/2024 | $29.07 | $28.85 (-0.76%) | $29.38 | $28.84 | 702,831 | $4.30 B |
| 12/11/2024 | $30.81 | $30.99 (0.58%) | $31.09 | $30.62 | 840,549 | $4.62 B |
| 12/10/2024 | $31.46 | $30.80 (-2.1%) | $31.46 | $30.63 | 646,935 | $4.59 B |
| 12/09/2024 | $31.53 | $31.46 (-0.22%) | $32.07 | $31.45 | 735,504 | $4.69 B |
| 12/06/2024 | $31.60 | $31.46 (-0.44%) | $31.76 | $31.24 | 795,318 | $4.69 B |
| 12/05/2024 | $31.48 | $31.24 (-0.76%) | $31.59 | $31.18 | 665,300 | $4.65 B |
| 12/04/2024 | $31.63 | $31.42 (-0.66%) | $31.75 | $31.33 | 527,517 | $4.68 B |
| 12/03/2024 | $32.74 | $31.71 (-3.15%) | $32.74 | $31.43 | 650,020 | $4.72 B |
| 12/02/2024 | $31.71 | $31.47 (-0.76%) | $31.84 | $31.40 | 612,217 | $4.69 B |
| 11/29/2024 | $31.79 | $31.87 (0.25%) | $32.11 | $31.76 | 344,700 | $4.75 B |
| 11/27/2024 | $31.70 | $31.82 (0.38%) | $31.95 | $31.62 | 438,900 | $4.74 B |
| 11/26/2024 | $31.50 | $31.46 (-0.13%) | $31.83 | $31.21 | 353,000 | $4.69 B |
| 11/25/2024 | $31.22 | $31.62 (1.28%) | $31.91 | $31.21 | 671,745 | $4.71 B |
| 11/22/2024 | $30.51 | $31.05 (1.77%) | $31.06 | $30.43 | 605,100 | $4.63 B |
| 11/21/2024 | $30.25 | $30.28 (0.1%) | $30.48 | $30.12 | 492,200 | $4.51 B |
| 11/20/2024 | $29.89 | $30.15 (0.87%) | $30.19 | $29.71 | 386,807 | $4.49 B |
| 11/19/2024 | $30.00 | $30.07 (0.23%) | $30.14 | $29.77 | 497,109 | $4.48 B |
| 11/18/2024 | $29.88 | $30.14 (0.87%) | $30.29 | $29.74 | 583,900 | $4.49 B |
| 11/15/2024 | $29.57 | $29.97 (1.35%) | $30.11 | $29.53 | 1.09 M | $4.47 B |
| 11/14/2024 | $29.99 | $29.72 (-0.9%) | $30.33 | $29.72 | 1.24 M | $4.43 B |
| 11/13/2024 | $30.00 | $30.11 (0.37%) | $30.32 | $29.91 | 1.20 M | $4.49 B |
| 11/12/2024 | $30.08 | $29.74 (-1.13%) | $30.40 | $29.74 | 1.45 M | $4.43 B |
| 11/11/2024 | $30.93 | $30.23 (-2.26%) | $31.30 | $30.13 | 940,100 | $4.50 B |
| 11/08/2024 | $31.97 | $30.99 (-3.07%) | $31.97 | $30.93 | 1.21 M | $4.62 B |
| 11/07/2024 | $32.48 | $31.64 (-2.59%) | $32.88 | $31.39 | 1.02 M | $4.71 B |
| 11/06/2024 | $32.00 | $31.47 (-1.66%) | $32.19 | $31.22 | 878,014 | $4.69 B |
| 11/05/2024 | $31.27 | $31.68 (1.31%) | $31.73 | $31.05 | 503,047 | $4.72 B |
| 11/04/2024 | $31.25 | $31.38 (0.42%) | $31.84 | $31.23 | 420,431 | $4.68 B |
| 11/01/2024 | $31.41 | $31.13 (-0.89%) | $31.74 | $31.07 | 384,900 | $4.64 B |
| 10/31/2024 | $31.45 | $31.23 (-0.7%) | $31.61 | $31.22 | 417,900 | $4.65 B |
| 10/30/2024 | $30.91 | $31.55 (2.07%) | $31.74 | $30.91 | 455,700 | $4.70 B |
| 10/29/2024 | $31.30 | $30.76 (-1.73%) | $31.33 | $30.51 | 592,600 | $4.58 B |
| 10/28/2024 | $31.47 | $31.43 (-0.13%) | $31.68 | $31.35 | 457,712 | $4.68 B |
| 10/25/2024 | $32.01 | $31.47 (-1.69%) | $32.14 | $31.45 | 328,543 | $4.69 B |
| 10/24/2024 | $31.79 | $31.85 (0.19%) | $31.94 | $31.65 | 449,900 | $4.74 B |
| 10/23/2024 | $31.67 | $31.63 (-0.13%) | $31.88 | $31.47 | 317,523 | $4.71 B |
| 10/22/2024 | $31.81 | $31.55 (-0.82%) | $31.92 | $31.53 | 525,700 | $4.70 B |
| 10/21/2024 | $32.21 | $31.95 (-0.81%) | $32.26 | $31.86 | 285,800 | $4.76 B |
| 10/18/2024 | $32.03 | $32.36 (1.03%) | $32.41 | $31.95 | 297,401 | $4.82 B |
| 10/17/2024 | $32.19 | $32.09 (-0.31%) | $32.50 | $31.85 | 1.29 M | $4.78 B |
| 10/16/2024 | $32.09 | $32.33 (0.75%) | $32.47 | $31.94 | 519,300 | $4.81 B |
| 10/15/2024 | $31.88 | $31.92 (0.13%) | $32.30 | $31.86 | 507,500 | $4.75 B |
| 10/14/2024 | $31.66 | $31.74 (0.25%) | $31.92 | $31.54 | 297,100 | $4.73 B |
| 10/11/2024 | $31.49 | $31.64 (0.48%) | $31.74 | $31.39 | 335,610 | $4.71 B |
| 10/10/2024 | $31.52 | $31.34 (-0.57%) | $31.54 | $31.23 | 418,433 | $4.67 B |
| 10/09/2024 | $31.50 | $31.62 (0.38%) | $31.71 | $31.36 | 512,800 | $4.71 B |
| 10/08/2024 | $31.69 | $31.63 (-0.19%) | $31.80 | $31.45 | 375,929 | $4.71 B |
| 10/07/2024 | $31.64 | $31.66 (0.06%) | $31.68 | $31.35 | 356,405 | $4.71 B |
| 10/04/2024 | $31.40 | $31.78 (1.21%) | $31.88 | $31.32 | 656,600 | $4.73 B |
| 10/03/2024 | $31.69 | $31.58 (-0.35%) | $31.74 | $31.29 | 506,410 | $4.70 B |
| 10/02/2024 | $31.63 | $31.82 (0.6%) | $31.97 | $31.56 | 328,700 | $4.74 B |