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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$32.76$87.59448,900——
2019-12-30$32.70$87.43281,800——
2019-12-27$32.50$86.90183,600——
2019-12-26$32.42$86.68233,000——
2019-12-24$32.54$87.00158,300——
2019-12-23$32.78$87.65329,800——
2019-12-20$32.72$87.491,154,800——
2019-12-19$32.26$86.26275,200——
2019-12-18$31.73$84.84436,300——
2019-12-17$31.38$83.90505,300——
2019-12-16$31.57$84.41608,000——
2019-12-13$31.79$84.28530,200——
2019-12-12$31.49$83.48594,100——
2019-12-11$31.62$83.83365,700——
2019-12-10$31.17$82.63454,300——
2019-12-09$31.17$82.63287,900——
2019-12-06$31.31$83.00532,300——
2019-12-05$30.97$82.10364,100——
2019-12-04$30.90$81.92904,400——
2019-12-03$30.65$81.26448,700——
2019-12-02$30.49$80.83314,100——
2019-11-29$30.63$81.20226,200——
2019-11-27$30.95$82.05274,000——
2019-11-26$30.74$81.49320,900——
2019-11-25$30.48$80.80333,700——
2019-11-22$30.34$80.43403,500——
2019-11-21$30.26$80.22349,300——
2019-11-20$30.81$81.68463,900——
2019-11-19$30.65$81.26452,600——
2019-11-18$30.16$79.96499,800——
2019-11-15$29.76$78.901,174,700——
2019-11-14$29.66$78.63397,100——
2019-11-13$29.10$77.15335,800——
2019-11-12$29.16$77.30461,100——
2019-11-11$29.44$78.05350,900——
2019-11-08$29.62$78.52574,200——
2019-11-07$29.17$77.33657,900——
2019-11-06$29.30$77.68451,100——
2019-11-05$29.68$78.68815,400——
2019-11-04$29.50$78.21839,800——
2019-11-01$28.57$75.74766,600——
2019-10-31$26.98$71.531,742,100——
2019-10-30$29.43$78.02341,400——
2019-10-29$29.09$77.12344,400——
2019-10-28$29.19$77.38403,800——
2019-10-25$29.24$77.52341,400——
2019-10-24$29.10$77.15374,200——
2019-10-23$29.44$78.05328,800——
2019-10-22$29.20$77.41383,300——
2019-10-21$29.33$77.76451,500——
2019-10-18$28.77$76.27608,400——
2019-10-17$28.73$76.16333,500——
2019-10-16$28.59$75.79423,300——
2019-10-15$28.25$74.89314,000——
2019-10-14$28.42$75.34263,800——
2019-10-11$28.49$75.53384,500——
2019-10-10$28.22$74.81412,800——
2019-10-09$28.15$74.63241,600——
2019-10-08$28.05$74.36370,800——
2019-10-07$28.23$74.84594,600——
2019-10-04$28.32$75.08315,000——
2019-10-03$28.02$74.28643,900——
2019-10-02$27.68$73.38350,500——
2019-10-01$27.89$73.94326,700——
2019-09-30$28.20$74.76399,800——
2019-09-27$28.35$75.16510,000——
2019-09-26$28.69$76.06454,800——
2019-09-25$28.53$75.63425,000——
2019-09-24$28.15$74.63414,600——
2019-09-23$28.30$75.03391,500——
2019-09-20$28.10$74.491,381,300——
2019-09-19$28.24$74.87561,300——
2019-09-18$28.18$74.71422,200——
2019-09-17$27.94$74.07346,700——
2019-09-16$27.87$73.89385,700——
2019-09-13$27.65$73.30709,000——
2019-09-12$28.04$74.34470,100——
2019-09-11$28.46$74.73532,000——
2019-09-10$27.95$73.39693,300——
2019-09-09$27.22$71.48615,300——
2019-09-06$27.10$71.16355,600——
2019-09-05$26.97$70.82371,200——
2019-09-04$26.86$70.53433,100——
2019-09-03$26.66$70.01293,300——
2019-08-30$26.80$70.37490,000——
2019-08-29$26.59$69.82383,700——
2019-08-28$26.47$69.51461,800——
2019-08-27$26.13$68.62459,900——
2019-08-26$26.37$69.25384,700——
2019-08-23$26.30$69.06488,300——
2019-08-22$26.86$70.53462,100——
2019-08-21$26.62$69.90479,800——
2019-08-20$26.56$69.74437,800——
2019-08-19$26.92$70.69493,900——
2019-08-16$27.04$71.001,055,000——
2019-08-15$26.85$70.51674,300——
2019-08-14$26.18$68.75686,700——
2019-08-13$26.61$69.88589,900——
2019-08-12$26.29$69.04736,600——
2019-08-09$26.06$68.43732,500——
2019-08-08$27.00$70.901,570,600——
2019-08-07$28.25$74.18470,200——
2019-08-06$28.29$74.29490,900——
2019-08-05$28.03$73.60373,300——
2019-08-02$28.43$74.65308,900——
2019-08-01$28.68$75.31552,700——
2019-07-31$29.04$76.26647,400——
2019-07-30$29.40$77.20344,300——
2019-07-29$29.13$76.49662,900——
2019-07-26$29.08$76.36660,800——
2019-07-25$28.95$76.02310,800——
2019-07-24$29.43$77.28289,400——
2019-07-23$29.47$77.39354,900——
2019-07-22$29.40$77.20380,900——
2019-07-19$29.42$77.25478,100——
2019-07-18$29.22$76.73485,200——
2019-07-17$29.35$77.07481,500——
2019-07-16$29.52$77.52361,800——
2019-07-15$29.49$77.44389,100——
2019-07-12$29.65$77.86514,000——
2019-07-11$29.84$78.36760,300——
2019-07-10$30.29$79.54637,800——
2019-07-09$30.25$79.43426,600——
2019-07-08$30.72$80.67688,700——
2019-07-05$31.23$82.01290,000——
2019-07-03$31.33$82.27183,000——
2019-07-02$30.90$81.14458,000——
2019-07-01$30.52$80.14317,500——
2019-06-28$30.30$79.57704,800——
2019-06-27$29.97$78.70455,800——
2019-06-26$29.48$77.41695,100——
2019-06-25$30.02$78.83523,900——
2019-06-24$30.26$79.46403,800——
2019-06-21$30.69$80.59692,600——
2019-06-20$31.18$81.88504,800——
2019-06-19$30.69$80.59412,800——
2019-06-18$30.86$81.04346,700——
2019-06-17$30.64$80.46402,600——
2019-06-14$30.43$79.91308,100——
2019-06-13$30.63$80.43419,100——
2019-06-12$30.59$79.62554,700——
2019-06-11$30.57$79.57408,900——
2019-06-10$30.02$78.13447,300——
2019-06-07$30.05$78.21693,400——
2019-06-06$29.47$76.70740,900——
2019-06-05$29.07$75.66779,100——
2019-06-04$28.36$73.81351,400——
2019-06-03$28.08$73.08452,000——
2019-05-31$28.15$73.27427,500——
2019-05-30$28.18$73.35381,200——
2019-05-29$28.39$73.89303,700——
2019-05-28$28.67$74.62514,100——
2019-05-24$29.14$75.84250,900——
2019-05-23$29.22$76.05616,800——
2019-05-22$29.75$77.43272,000——
2019-05-21$30.21$78.63294,800——
2019-05-20$30.11$78.37414,000——
2019-05-17$30.90$80.42628,400——
2019-05-16$31.29$81.44287,100——
2019-05-15$31.19$81.18371,100——
2019-05-14$31.09$80.92372,900——
2019-05-13$31.36$81.62419,300——
2019-05-10$31.69$82.48424,100——
2019-05-09$31.66$82.40429,600——
2019-05-08$31.42$81.78280,400——
2019-05-07$32.00$83.29335,700——
2019-05-06$32.67$85.03527,300——
2019-05-03$32.50$84.59470,200——
2019-05-02$31.71$82.53482,700——
2019-05-01$31.90$83.03394,900——
2019-04-30$31.79$82.74519,200——
2019-04-29$31.53$82.06425,900——
2019-04-26$31.94$83.13360,700——
2019-04-25$31.46$81.88597,500——
2019-04-24$32.08$83.50502,400——
2019-04-23$31.84$82.87413,300——
2019-04-22$31.33$81.54508,700——
2019-04-18$31.78$82.71614,800——
2019-04-17$31.53$82.06724,500——
2019-04-16$31.79$82.74527,600——
2019-04-15$31.99$83.26319,200——
2019-04-12$32.04$83.39554,200——
2019-04-11$31.86$82.92455,700——
2019-04-10$31.89$83.00505,200——
2019-04-09$31.47$81.91492,200——
2019-04-08$32.00$83.29449,500——
2019-04-05$32.07$83.47735,500——
2019-04-04$31.94$83.13489,900——
2019-04-03$31.73$82.58693,600——
2019-04-02$31.41$81.75977,800——
2019-04-01$31.74$82.61725,300——
2019-03-29$31.52$82.041,358,900——
2019-03-28$31.53$82.061,062,300——
2019-03-27$30.31$78.89906,600——
2019-03-26$29.99$78.06866,000——
2019-03-25$30.06$78.24845,100——
2019-03-22$29.90$77.82534,100——
2019-03-21$30.02$78.13537,300——
2019-03-20$29.32$76.31531,900——
2019-03-19$29.31$76.29395,700——
2019-03-18$29.12$75.79436,200——
2019-03-15$29.31$76.29919,800——
2019-03-14$29.54$76.88379,200——
2019-03-13$29.85$76.99615,300——
2019-03-12$29.71$76.63366,300——
2019-03-11$29.85$76.99567,500——
2019-03-08$28.80$74.281,094,600——
2019-03-07$28.89$74.51665,100——
2019-03-06$29.26$75.47780,700——
2019-03-05$29.60$76.34647,800——
2019-03-04$29.75$76.73803,100——
2019-03-01$29.82$76.911,229,800——
2019-02-28$29.47$76.01946,500——
2019-02-27$29.41$75.85370,000——
2019-02-26$29.36$75.73418,300——
2019-02-25$29.57$76.27435,200——
2019-02-22$29.45$75.96297,300——
2019-02-21$29.23$75.39301,400——
2019-02-20$29.38$75.78568,000——
2019-02-19$28.94$74.64480,000——
2019-02-15$28.62$73.82613,900——
2019-02-14$28.38$73.20629,400——
2019-02-13$28.63$73.84481,100——
2019-02-12$28.82$74.33731,200——
2019-02-11$28.49$73.48723,100——
2019-02-08$28.55$73.64800,600——
2019-02-07$28.98$74.741,698,300——
2019-02-06$30.25$78.021,047,600——
2019-02-05$30.64$79.03744,100——
2019-02-04$30.66$79.08454,700——
2019-02-01$30.64$79.03593,400——
2019-01-31$30.44$78.51585,900——
2019-01-30$30.01$77.40424,000——
2019-01-29$30.16$77.79276,700——
2019-01-28$30.06$77.53273,000——
2019-01-25$29.80$76.86515,100——
2019-01-24$29.59$76.32622,700——
2019-01-23$28.95$74.67413,900——
2019-01-22$28.97$74.72496,100——
2019-01-18$29.26$75.47570,900——
2019-01-17$28.98$74.74635,400——
2019-01-16$28.91$74.56533,200——
2019-01-15$28.70$74.02710,400——
2019-01-14$28.84$74.38713,500——
2019-01-11$29.15$75.18457,700——
2019-01-10$29.23$75.39554,300——
2019-01-09$28.71$74.05591,900——
2019-01-08$28.78$74.23744,300——
2019-01-07$28.67$73.95942,500——
2019-01-04$28.50$73.51743,200——
2019-01-03$27.85$71.83810,500——
2019-01-02$27.37$70.591,145,000——