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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$31.44$66.391,531,682——
2013-12-30$31.92$67.40952,565——
2013-12-27$31.84$67.23826,966——
2013-12-26$31.73$66.99879,723——
2013-12-24$32.02$67.63381,481——
2013-12-23$31.79$67.14969,436——
2013-12-20$31.87$67.312,463,358——
2013-12-19$31.61$66.762,400,559——
2013-12-18$31.84$67.234,425,797——
2013-12-17$30.76$64.965,664,104——
2013-12-16$31.29$66.081,672,679——
2013-12-13$31.52$66.572,065,274——
2013-12-12$31.44$65.623,201,013——
2013-12-11$32.26$67.341,487,495——
2013-12-10$32.63$68.101,662,502——
2013-12-09$32.79$68.431,436,747——
2013-12-06$32.91$68.691,184,212——
2013-12-05$32.76$68.381,482,139——
2013-12-04$33.07$69.02950,958——
2013-12-03$33.09$69.07798,446——
2013-12-02$32.97$68.821,071,334——
2013-11-29$32.94$68.76642,051——
2013-11-27$33.38$69.672,017,471——
2013-11-26$32.71$68.271,503,161——
2013-11-25$33.05$68.991,077,627——
2013-11-22$33.20$69.291,259,731——
2013-11-21$33.16$69.211,501,822——
2013-11-20$32.61$68.051,481,202——
2013-11-19$32.88$68.611,540,520——
2013-11-18$33.00$68.881,851,837——
2013-11-15$32.65$68.151,815,952——
2013-11-14$32.24$67.292,616,138——
2013-11-13$33.08$69.051,376,224——
2013-11-12$33.09$69.072,357,711——
2013-11-11$33.19$69.271,511,865——
2013-11-08$33.58$70.082,269,069——
2013-11-07$33.41$69.742,471,928——
2013-11-06$34.44$71.89933,149——
2013-11-05$34.46$71.921,788,770——
2013-11-04$34.83$72.701,733,068——
2013-11-01$34.68$72.392,635,955——
2013-10-31$35.12$73.292,416,895——
2013-10-30$35.15$73.372,437,917——
2013-10-29$35.49$74.072,243,093——
2013-10-28$35.25$73.573,200,746——
2013-10-25$35.09$73.239,468,605——
2013-10-24$41.05$85.671,981,586——
2013-10-23$43.67$91.15445,218——
2013-10-22$43.54$90.87416,027——
2013-10-21$43.22$90.20588,892——
2013-10-18$43.51$90.81556,756——
2013-10-17$43.77$91.36512,034——
2013-10-16$43.07$89.89455,930——
2013-10-15$42.47$88.64384,293——
2013-10-14$42.85$89.42568,004——
2013-10-11$42.65$89.02438,924——
2013-10-10$42.11$87.90478,023——
2013-10-09$41.13$85.84717,436——
2013-10-08$41.16$85.90850,265——
2013-10-07$41.34$86.29699,226——
2013-10-04$41.24$86.07751,581——
2013-10-03$41.19$85.98931,007——
2013-10-02$41.66$86.95864,325——
2013-10-01$42.30$88.291,781,138——
2013-09-30$41.56$86.74953,904——
2013-09-27$41.67$86.98486,727——
2013-09-26$41.71$87.05486,191——
2013-09-25$41.52$86.65541,626——
2013-09-24$41.64$86.90587,018——
2013-09-23$41.78$87.19604,157——
2013-09-20$42.28$88.241,137,882——
2013-09-19$43.06$89.882,308,436——
2013-09-18$42.27$88.221,692,898——
2013-09-17$41.40$86.40924,446——
2013-09-16$41.52$86.65707,394——
2013-09-13$41.45$86.51638,971——
2013-09-12$41.57$86.76605,362——
2013-09-11$42.06$87.02742,342——
2013-09-10$42.22$87.35703,243——
2013-09-09$41.75$86.37957,519——
2013-09-06$41.16$85.151,127,036——
2013-09-05$41.24$85.321,176,312——
2013-09-04$41.31$85.46763,900——
2013-09-03$40.79$84.402,011,178——
2013-08-30$41.25$85.35859,102——
2013-08-29$42.16$87.22579,118——
2013-08-28$41.67$86.20623,037——
2013-08-27$41.83$86.54598,801——
2013-08-26$42.10$87.10443,477——
2013-08-23$42.04$86.98577,511——
2013-08-22$41.65$86.17729,621——
2013-08-21$41.33$85.51840,892——
2013-08-20$41.66$86.19881,732——
2013-08-19$40.84$84.49529,575——
2013-08-16$41.06$84.95538,010——
2013-08-15$41.34$85.541,036,788——
2013-08-14$42.32$87.55538,144——
2013-08-13$42.17$87.24602,014——
2013-08-12$43.05$89.08570,950——
2013-08-09$43.45$89.90376,259——
2013-08-08$43.03$89.03585,679——
2013-08-07$43.17$89.33449,368——
2013-08-06$43.53$90.05526,227——
2013-08-05$43.73$90.47461,419——
2013-08-02$43.89$90.81761,222——
2013-08-01$44.40$91.861,293,206——
2013-07-31$43.64$90.30840,758——
2013-07-30$43.95$90.93736,182——
2013-07-29$44.01$91.06480,835——
2013-07-26$44.09$91.21575,234——
2013-07-25$43.54$90.08392,997——
2013-07-24$43.10$89.17712,214——
2013-07-23$43.88$90.78570,012——
2013-07-22$43.61$90.24342,918——
2013-07-19$43.52$90.04303,551——
2013-07-18$43.47$89.93464,499——
2013-07-17$42.93$88.82611,254——
2013-07-16$42.43$87.80410,002——
2013-07-15$42.44$87.81388,980——
2013-07-12$42.46$87.84633,615——
2013-07-11$42.70$88.35951,761——
2013-07-10$41.73$86.34709,001——
2013-07-09$41.65$86.17709,402——
2013-07-08$40.99$84.80579,385——
2013-07-05$41.04$84.91524,620——
2013-07-03$41.13$85.09625,849——
2013-07-02$41.20$85.25675,927——
2013-07-01$40.81$84.43948,815——
2013-06-28$41.37$85.591,670,938——
2013-06-27$41.37$85.601,026,879——
2013-06-26$40.15$83.07798,178——
2013-06-25$39.83$82.401,737,219——
2013-06-24$38.91$80.501,124,894——
2013-06-21$39.10$80.891,626,885——
2013-06-20$38.90$80.491,928,026——
2013-06-19$39.31$81.321,067,585——
2013-06-18$40.72$84.261,575,334——
2013-06-17$39.93$82.621,347,302——
2013-06-14$40.10$82.96907,842——
2013-06-13$40.27$83.321,257,857——
2013-06-12$38.89$80.461,276,201——
2013-06-11$40.27$82.64903,959——
2013-06-10$40.63$83.371,007,865——
2013-06-07$40.92$83.971,060,220——
2013-06-06$41.14$84.431,184,613——
2013-06-05$40.52$83.14953,770——
2013-06-04$40.79$83.711,019,247——
2013-06-03$41.52$85.211,158,235——
2013-05-31$41.37$84.901,109,094——
2013-05-30$41.46$85.091,397,380——
2013-05-29$42.06$86.311,492,851——
2013-05-28$42.99$88.23684,095——
2013-05-24$43.43$89.12493,689——
2013-05-23$43.54$89.351,262,141——
2013-05-22$43.45$89.161,035,449——
2013-05-21$44.63$91.59613,128——
2013-05-20$44.81$91.95608,843——
2013-05-17$45.04$92.43636,828——
2013-05-16$44.75$91.83573,226——
2013-05-15$44.91$92.151,069,459——
2013-05-14$44.82$91.98743,547——
2013-05-13$44.41$91.13593,713——
2013-05-10$44.06$90.42513,908——
2013-05-09$44.35$91.00503,330——
2013-05-08$44.73$91.78777,156——
2013-05-07$44.81$91.95613,262——
2013-05-06$44.40$91.11495,832——
2013-05-03$44.03$90.36651,691——
2013-05-02$43.97$90.22835,134——
2013-05-01$43.71$89.70996,216——
2013-04-30$44.38$91.06999,564——
2013-04-29$43.77$89.82602,952——
2013-04-26$43.73$89.73677,802——
2013-04-25$44.02$90.331,161,449——
2013-04-24$44.25$90.80700,029——
2013-04-23$44.14$90.59701,502——
2013-04-22$43.86$90.01609,245——
2013-04-19$43.28$88.81711,277——
2013-04-18$42.72$87.66890,435——
2013-04-17$42.58$87.371,073,610——
2013-04-16$43.41$89.091,059,015——
2013-04-15$42.71$87.651,113,512——
2013-04-12$44.06$90.41606,701——
2013-04-11$44.05$90.39779,432——
2013-04-10$44.07$90.44777,022——
2013-04-09$43.61$89.49532,253——
2013-04-08$43.77$89.82734,575——
2013-04-05$43.34$88.93954,305——
2013-04-04$43.64$89.56916,947——
2013-04-03$43.57$89.411,098,114——
2013-04-02$44.30$90.911,339,803——
2013-04-01$44.20$90.71828,573——
2013-03-28$44.56$91.45701,502——
2013-03-27$44.08$90.45726,274——
2013-03-26$43.54$89.351,065,978——
2013-03-25$43.47$89.21752,116——
2013-03-22$43.55$89.36848,257——
2013-03-21$43.02$88.29960,063——
2013-03-20$43.21$88.67879,187——
2013-03-19$42.73$87.681,404,611——
2013-03-18$42.75$87.721,543,599——
2013-03-15$42.84$87.913,196,059——
2013-03-14$43.17$88.581,148,460——
2013-03-13$43.08$88.401,070,932——
2013-03-12$42.91$88.05916,679——
2013-03-11$43.41$88.401,179,927——
2013-03-08$43.04$87.65872,091——
2013-03-07$42.91$87.391,054,195——
2013-03-06$42.85$87.27923,107——
2013-03-05$43.03$87.641,044,152——
2013-03-04$42.33$86.211,048,705——
2013-03-01$41.82$85.171,346,365——
2013-02-28$41.73$84.98994,475——
2013-02-27$41.46$84.43892,845——
2013-02-26$40.84$83.171,270,042——
2013-02-25$40.46$82.39978,541——
2013-02-22$41.08$83.651,038,395——
2013-02-21$40.59$82.66999,697——
2013-02-20$41.02$83.55845,579——
2013-02-19$41.74$85.011,069,593——
2013-02-15$41.22$83.96733,638——
2013-02-14$40.99$83.48688,782——
2013-02-13$40.94$83.38953,368——
2013-02-12$40.81$83.101,126,769——
2013-02-11$40.72$82.92624,777——
2013-02-08$40.72$82.92670,437——
2013-02-07$40.59$82.66775,549——
2013-02-06$40.73$82.95678,204——
2013-02-05$40.30$82.071,123,689——
2013-02-04$40.51$82.50941,049——
2013-02-01$40.33$82.131,025,138——
2013-01-31$40.21$81.891,000,501——
2013-01-30$40.13$81.721,165,064——
2013-01-29$40.31$82.091,149,130——
2013-01-28$39.90$81.251,902,451——
2013-01-25$40.53$82.542,552,937——
2013-01-24$41.64$84.792,157,932——
2013-01-23$41.20$83.91720,248——
2013-01-22$41.41$84.34747,028——
2013-01-18$41.08$83.65783,315——
2013-01-17$40.69$82.88796,705——
2013-01-16$40.16$81.78979,612——
2013-01-15$40.00$81.46963,009——
2013-01-14$40.02$81.511,015,230——
2013-01-11$40.33$82.13737,120——
2013-01-10$40.60$82.68558,631——
2013-01-09$40.28$82.02868,743——
2013-01-08$39.66$80.78472,801——
2013-01-07$39.69$80.84488,735——
2013-01-04$39.75$80.94585,143——
2013-01-03$39.51$80.46691,727——
2013-01-02$39.31$80.05959,929——