NYSE:RYN | Historical Stock Price | RAYONIER INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-02-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.78$9.33$18.20$35.51$69.28$135.171994-02-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$38.71$78.831,045,893——
2012-12-28$38.04$77.48542,563——
2012-12-27$38.21$77.81738,726——
2012-12-26$37.94$77.26775,683——
2012-12-24$38.19$77.78490,074——
2012-12-21$38.17$77.741,559,667——
2012-12-20$38.21$77.81899,272——
2012-12-19$37.91$77.201,018,979——
2012-12-18$37.75$76.88782,646——
2012-12-17$37.12$75.59758,276——
2012-12-14$36.82$74.981,070,798——
2012-12-13$37.24$75.83663,341——
2012-12-12$37.73$76.17911,323——
2012-12-11$37.74$76.20862,316——
2012-12-10$37.69$76.09690,388——
2012-12-07$37.68$76.06743,279——
2012-12-06$37.52$75.75681,953——
2012-12-05$37.38$75.46659,056——
2012-12-04$37.35$75.40809,426——
2012-12-03$37.36$75.421,363,504——
2012-11-30$37.22$75.141,566,362——
2012-11-29$36.74$74.181,008,669——
2012-11-28$36.62$73.921,770,828——
2012-11-27$36.11$72.902,209,752——
2012-11-26$36.77$74.24942,656——
2012-11-23$36.83$74.36320,557——
2012-11-21$36.53$73.74546,446——
2012-11-20$36.64$73.971,119,940——
2012-11-19$36.27$73.211,145,916——
2012-11-16$36.00$72.691,197,066——
2012-11-15$35.76$72.191,138,953——
2012-11-14$36.12$72.911,308,873——
2012-11-13$36.56$73.801,027,013——
2012-11-12$36.47$73.62813,309——
2012-11-09$36.36$73.41998,358——
2012-11-08$36.61$73.911,609,880——
2012-11-07$36.82$74.331,067,853——
2012-11-06$36.86$74.42783,985——
2012-11-05$36.65$74.00635,623——
2012-11-02$36.71$74.10922,035——
2012-11-01$36.67$74.031,408,896——
2012-10-31$36.60$73.891,255,045——
2012-10-26$36.50$73.681,343,285——
2012-10-25$36.02$72.721,465,937——
2012-10-24$36.36$73.41758,544——
2012-10-23$36.73$74.151,361,897——
2012-10-22$36.74$74.161,504,233——
2012-10-19$36.72$74.131,018,845——
2012-10-18$36.56$73.80856,826——
2012-10-17$36.62$73.941,712,983——
2012-10-16$36.18$73.03674,588——
2012-10-15$36.03$72.731,025,808——
2012-10-12$35.61$71.891,075,351——
2012-10-11$35.56$71.80637,230——
2012-10-10$35.61$71.891,336,054——
2012-10-09$35.86$72.401,115,655——
2012-10-08$36.09$72.851,142,301——
2012-10-05$36.24$73.151,228,934——
2012-10-04$36.22$73.121,333,376——
2012-10-03$36.39$73.461,405,147——
2012-10-02$36.33$73.351,179,659——
2012-10-01$36.35$73.381,837,242——
2012-09-28$36.60$73.891,813,809——
2012-09-27$36.52$73.731,877,814——
2012-09-26$36.42$73.531,758,509——
2012-09-25$37.04$74.782,095,669——
2012-09-24$37.30$75.291,519,899——
2012-09-21$37.41$75.521,817,023——
2012-09-20$37.53$75.761,258,794——
2012-09-19$37.76$76.231,104,809——
2012-09-18$37.80$76.301,594,080——
2012-09-17$37.92$76.561,474,239——
2012-09-14$38.42$77.561,897,229——
2012-09-13$37.96$76.642,097,811——
2012-09-12$37.74$76.201,226,256——
2012-09-11$37.74$75.521,088,875——
2012-09-10$37.72$75.49901,817——
2012-09-07$37.71$75.481,354,399——
2012-09-06$37.35$74.741,654,201——
2012-09-05$37.04$74.131,283,967——
2012-09-04$36.93$73.911,163,993——
2012-08-31$36.59$73.22838,080——
2012-08-30$36.46$72.97808,756——
2012-08-29$36.53$73.10788,269——
2012-08-28$36.63$73.311,101,060——
2012-08-27$36.32$72.68849,596——
2012-08-24$36.14$72.32769,657——
2012-08-23$35.92$71.89761,757——
2012-08-22$35.92$71.891,028,352——
2012-08-21$36.11$72.26922,169——
2012-08-20$35.98$72.011,108,692——
2012-08-17$35.86$71.75998,760——
2012-08-16$35.67$71.38822,816——
2012-08-15$35.55$71.14918,286——
2012-08-14$35.44$70.931,438,622——
2012-08-13$35.05$70.14719,579——
2012-08-10$35.05$70.14745,555——
2012-08-09$35.03$70.11998,894——
2012-08-08$35.27$70.57818,531——
2012-08-07$35.31$70.661,141,765——
2012-08-06$35.53$71.10770,059——
2012-08-03$35.73$71.50913,734——
2012-08-02$35.63$71.31963,143——
2012-08-01$35.53$71.10869,948——
2012-07-31$35.62$71.281,182,069——
2012-07-30$35.88$71.81862,182——
2012-07-27$35.62$71.291,207,912——
2012-07-26$35.35$70.751,112,709——
2012-07-25$35.01$70.07900,344——
2012-07-24$35.09$70.231,266,292——
2012-07-23$35.24$70.53797,508——
2012-07-20$35.26$70.56740,065——
2012-07-19$35.18$70.39787,332——
2012-07-18$35.10$70.24926,588——
2012-07-17$35.27$70.571,072,137——
2012-07-16$34.85$69.741,398,853——
2012-07-13$34.53$69.09898,603——
2012-07-12$34.06$68.15723,863——
2012-07-11$34.07$68.18870,216——
2012-07-10$33.97$67.97756,535——
2012-07-09$34.20$68.44957,653——
2012-07-06$34.10$68.241,112,307——
2012-07-05$34.05$68.141,397,916——
2012-07-03$34.06$68.17536,136——
2012-07-02$33.89$67.821,220,766——
2012-06-29$33.53$67.111,121,413——
2012-06-28$33.02$66.08947,343——
2012-06-27$32.63$65.30757,071——
2012-06-26$32.57$65.18718,775——
2012-06-25$32.40$64.83695,075——
2012-06-22$32.65$65.341,224,382——
2012-06-21$32.66$65.361,057,676——
2012-06-20$33.11$66.271,565,157——
2012-06-19$33.03$66.111,404,477——
2012-06-18$32.87$65.78892,979——
2012-06-15$32.47$64.981,154,888——
2012-06-14$32.25$64.541,282,762——
2012-06-13$31.76$63.55970,641——
2012-06-12$32.32$64.09974,658——
2012-06-11$32.03$63.51976,801——
2012-06-08$32.40$64.241,006,660——
2012-06-07$31.92$63.291,069,995——
2012-06-06$31.81$63.081,020,184——
2012-06-05$31.29$62.041,455,895——
2012-06-04$31.08$61.631,257,187——
2012-06-01$31.50$62.461,159,038——
2012-05-31$32.09$63.631,086,331——
2012-05-30$32.00$63.45855,621——
2012-05-29$32.62$64.68810,363——
2012-05-25$31.95$63.35489,271——
2012-05-24$32.06$63.571,048,169——
2012-05-23$32.12$63.69802,061——
2012-05-22$31.96$63.381,080,841——
2012-05-21$31.76$62.961,203,092——
2012-05-18$31.43$62.31992,601——
2012-05-17$31.67$62.801,249,421——
2012-05-16$32.47$64.38882,669——
2012-05-15$32.80$65.04993,136——
2012-05-14$33.08$65.581,192,246——
2012-05-11$33.14$65.70564,522——
2012-05-10$33.23$65.891,031,432——
2012-05-09$33.37$66.16843,570——
2012-05-08$33.65$66.72908,378——
2012-05-07$33.83$67.08724,801——
2012-05-04$33.85$67.121,078,565——
2012-05-03$33.97$67.351,337,929——
2012-05-02$33.97$67.36976,801——
2012-05-01$33.96$67.331,109,763——
2012-04-30$33.87$67.151,044,554——
2012-04-27$33.99$67.391,691,960——
2012-04-26$33.84$67.09991,530——
2012-04-25$33.68$66.781,648,845——
2012-04-24$33.23$65.891,196,263——
2012-04-23$32.87$65.171,807,248——
2012-04-20$32.95$65.33777,825——
2012-04-19$32.66$64.75980,951——
2012-04-18$32.55$64.53560,505——
2012-04-17$32.70$64.84890,435——
2012-04-16$32.56$64.561,204,564——
2012-04-13$32.12$63.69928,864——
2012-04-12$32.53$64.50810,363——
2012-04-11$32.25$63.94730,157——
2012-04-10$31.90$63.241,185,417——
2012-04-09$32.55$64.551,035,315——
2012-04-05$32.40$64.24612,994——
2012-04-04$32.69$64.81649,415——
2012-04-03$33.08$65.581,049,776——
2012-04-02$33.06$65.55756,267——
2012-03-30$32.93$65.291,347,302——
2012-03-29$32.75$64.93761,355——
2012-03-28$32.88$65.20896,594——
2012-03-27$33.02$65.481,348,373——
2012-03-26$33.21$65.851,100,926——
2012-03-23$33.05$65.54860,441——
2012-03-22$32.79$65.02943,727——
2012-03-21$32.97$65.381,034,511——
2012-03-20$33.02$65.481,209,519——
2012-03-19$33.38$66.191,454,957——
2012-03-16$33.39$66.201,495,931——
2012-03-15$33.38$66.181,445,986——
2012-03-14$33.68$66.781,045,759——
2012-03-13$34.35$67.521,437,015——
2012-03-12$34.07$66.961,776,987——
2012-03-09$33.64$66.11916,679——
2012-03-08$33.26$65.38815,049——
2012-03-07$33.40$65.641,200,414——
2012-03-06$33.23$65.321,393,096——
2012-03-05$33.44$65.721,113,780——
2012-03-02$33.11$65.09721,855——
2012-03-01$33.00$64.872,037,690——
2012-02-29$33.25$65.351,491,110——
2012-02-28$33.29$65.441,417,733——
2012-02-27$33.20$65.25688,246——
2012-02-24$33.29$65.44691,326——
2012-02-23$33.28$65.41886,820——
2012-02-22$32.88$64.621,042,679——
2012-02-21$33.35$65.541,015,096——
2012-02-17$33.39$65.63601,613——
2012-02-16$33.29$65.421,051,115——
2012-02-15$33.28$65.411,032,905——
2012-02-14$33.69$66.22617,547——
2012-02-13$34.10$67.021,190,773——
2012-02-10$33.38$65.601,268,970——
2012-02-09$33.98$66.791,362,031——
2012-02-08$33.56$65.971,021,657——
2012-02-07$33.67$66.19845,712——
2012-02-06$33.70$66.251,021,791——
2012-02-03$34.13$67.081,227,461——
2012-02-02$33.84$66.511,257,053——
2012-02-01$34.29$67.391,333,912——
2012-01-31$34.15$67.131,277,272——
2012-01-30$33.91$66.641,493,387——
2012-01-27$34.17$67.171,243,128——
2012-01-26$34.56$67.931,004,384——
2012-01-25$34.62$68.051,533,557——
2012-01-24$34.47$67.762,054,963——
2012-01-23$35.18$69.141,432,998——
2012-01-20$35.27$69.311,922,268——
2012-01-19$35.47$69.721,291,867——
2012-01-18$34.85$68.49964,883——
2012-01-17$34.35$67.51920,563——
2012-01-13$34.14$67.111,203,895——
2012-01-12$33.91$66.641,065,442——
2012-01-11$33.89$66.611,232,282——
2012-01-10$33.67$66.171,036,922——
2012-01-09$33.76$66.36778,896——
2012-01-06$33.64$66.111,025,540——
2012-01-05$33.54$65.92820,673——
2012-01-04$33.14$65.141,582,029——
2012-01-03$33.17$65.201,450,807——