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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.38$81.92330,100——
2020-12-30$29.39$81.95226,600——
2020-12-29$29.08$81.09294,500——
2020-12-28$29.32$81.76384,700——
2020-12-24$29.59$82.51107,000——
2020-12-23$29.56$82.43476,700——
2020-12-22$29.56$82.43504,900——
2020-12-21$29.25$81.56596,600——
2020-12-18$29.48$82.201,154,400——
2020-12-17$30.66$85.49765,000——
2020-12-16$30.28$84.43636,600——
2020-12-15$30.58$84.52726,700——
2020-12-14$30.48$84.24563,100——
2020-12-11$30.64$84.68508,300——
2020-12-10$30.44$84.13534,700——
2020-12-09$30.06$83.08427,700——
2020-12-08$29.56$81.70381,400——
2020-12-07$29.08$80.37490,400——
2020-12-04$29.29$80.95539,800——
2020-12-03$28.72$79.38524,700——
2020-12-02$28.26$78.10519,000——
2020-12-01$28.51$78.80411,600——
2020-11-30$28.17$77.86602,000——
2020-11-27$27.70$76.56159,000——
2020-11-25$28.14$77.77293,600——
2020-11-24$28.18$77.88267,700——
2020-11-23$27.84$76.94344,400——
2020-11-20$27.66$76.45413,600——
2020-11-19$27.41$75.76281,700——
2020-11-18$27.36$75.62295,200——
2020-11-17$27.69$76.53415,400——
2020-11-16$27.79$76.81451,000——
2020-11-13$27.32$75.51399,200——
2020-11-12$26.83$74.15431,900——
2020-11-11$27.23$75.26509,000——
2020-11-10$26.55$73.38274,600——
2020-11-09$26.18$72.36474,900——
2020-11-06$25.95$71.72196,900——
2020-11-05$26.36$72.85236,400——
2020-11-04$25.87$71.50347,200——
2020-11-03$26.18$72.36422,700——
2020-11-02$25.48$70.42363,700——
2020-10-30$25.38$70.15386,500——
2020-10-29$25.96$71.75419,200——
2020-10-28$25.80$71.31387,000——
2020-10-27$26.40$72.96475,900——
2020-10-26$26.92$74.40315,500——
2020-10-23$28.02$77.44173,100——
2020-10-22$28.12$77.72433,600——
2020-10-21$27.70$76.56419,200——
2020-10-20$28.49$78.74453,400——
2020-10-19$27.60$76.28265,100——
2020-10-16$27.71$76.58219,700——
2020-10-15$28.06$77.55233,300——
2020-10-14$28.06$77.55293,100——
2020-10-13$28.60$79.04344,300——
2020-10-12$28.70$79.32299,700——
2020-10-09$28.56$78.93348,900——
2020-10-08$28.30$78.22416,500——
2020-10-07$28.15$77.80471,200——
2020-10-06$27.85$76.97641,200——
2020-10-05$27.70$76.56536,700——
2020-10-02$27.16$75.06692,500——
2020-10-01$26.97$74.54471,100——
2020-09-30$26.44$73.07723,000——
2020-09-29$26.58$73.46308,000——
2020-09-28$26.89$74.32358,800——
2020-09-25$25.87$71.50270,200——
2020-09-24$25.76$71.20358,000——
2020-09-23$25.81$71.33494,700——
2020-09-22$26.54$73.35442,900——
2020-09-21$25.93$71.67652,200——
2020-09-18$26.48$73.191,504,800——
2020-09-17$27.30$75.45358,600——
2020-09-16$27.35$75.59400,700——
2020-09-15$27.44$75.84484,600——
2020-09-14$27.63$75.62530,200——
2020-09-11$27.36$74.88475,300——
2020-09-10$27.76$75.97473,400——
2020-09-09$28.65$78.41425,300——
2020-09-08$28.09$76.88500,800——
2020-09-04$28.77$78.74344,400——
2020-09-03$29.41$80.49433,800——
2020-09-02$30.10$82.38689,000——
2020-09-01$29.23$80.00304,200——
2020-08-31$29.28$80.13873,200——
2020-08-28$29.62$81.06535,400——
2020-08-27$28.72$78.60259,700——
2020-08-26$28.62$78.33359,400——
2020-08-25$28.67$78.46392,600——
2020-08-24$29.06$79.53579,100——
2020-08-21$29.05$79.501,641,400——
2020-08-20$28.17$77.10435,100——
2020-08-19$28.32$77.51265,100——
2020-08-18$28.36$77.62255,200——
2020-08-17$28.35$77.59420,100——
2020-08-14$27.86$76.25278,200——
2020-08-13$27.96$76.52251,100——
2020-08-12$28.33$77.53272,600——
2020-08-11$28.06$76.79304,900——
2020-08-10$28.00$76.63506,500——
2020-08-07$28.11$76.93497,600——
2020-08-06$28.30$77.45667,300——
2020-08-05$27.92$76.41380,900——
2020-08-04$27.62$75.59722,200——
2020-08-03$27.91$76.38634,600——
2020-07-31$27.78$76.03861,200——
2020-07-30$28.31$77.48523,100——
2020-07-29$28.84$78.93362,200——
2020-07-28$28.33$77.53362,100——
2020-07-27$28.70$78.55428,600——
2020-07-24$27.70$75.81384,900——
2020-07-23$28.34$77.56661,400——
2020-07-22$27.93$76.44326,900——
2020-07-21$27.74$75.92972,200——
2020-07-20$27.39$74.96780,100——
2020-07-17$26.95$73.76556,400——
2020-07-16$26.35$72.11416,600——
2020-07-15$25.96$71.05495,900——
2020-07-14$25.99$71.13628,400——
2020-07-13$25.21$68.99618,100——
2020-07-10$25.70$70.34782,400——
2020-07-09$24.56$67.22406,800——
2020-07-08$24.79$67.85378,500——
2020-07-07$24.49$67.02509,600——
2020-07-06$24.61$67.35422,200——
2020-07-02$24.59$67.30345,000——
2020-07-01$24.56$67.22387,700——
2020-06-30$24.79$67.85764,800——
2020-06-29$24.40$66.78807,000——
2020-06-26$24.11$65.981,197,800——
2020-06-25$24.41$66.81559,700——
2020-06-24$24.63$67.41703,600——
2020-06-23$24.81$67.90536,700——
2020-06-22$24.88$68.09768,600——
2020-06-19$25.08$68.641,966,200——
2020-06-18$23.83$65.22434,100——
2020-06-17$24.14$66.07481,700——
2020-06-16$24.63$67.41660,700——
2020-06-15$23.97$65.60774,200——
2020-06-12$23.42$63.361,095,500——
2020-06-11$22.83$61.76660,800——
2020-06-10$24.79$67.06549,200——
2020-06-09$25.89$70.04512,100——
2020-06-08$25.93$70.15624,800——
2020-06-05$25.41$68.74767,300——
2020-06-04$24.58$66.49453,700——
2020-06-03$24.52$66.33633,900——
2020-06-02$24.09$65.17568,100——
2020-06-01$23.96$64.82523,000——
2020-05-29$23.75$64.251,099,900——
2020-05-28$23.91$64.68528,100——
2020-05-27$24.71$66.85553,700——
2020-05-26$24.10$65.20914,800——
2020-05-22$23.29$63.01838,000——
2020-05-21$23.16$62.651,072,200——
2020-05-20$22.49$60.84608,500——
2020-05-19$21.93$59.33877,200——
2020-05-18$22.70$61.41925,900——
2020-05-15$21.26$57.51952,500——
2020-05-14$21.81$59.001,363,200——
2020-05-13$21.71$58.73768,300——
2020-05-12$23.12$62.55677,500——
2020-05-11$25.49$68.961,134,500——
2020-05-08$25.18$68.12854,800——
2020-05-07$24.01$64.953,677,900——
2020-05-06$24.17$65.391,011,500——
2020-05-05$23.66$64.01826,900——
2020-05-04$23.26$62.92989,000——
2020-05-01$23.17$62.681,026,500——
2020-04-30$24.03$65.01868,000——
2020-04-29$26.06$70.50710,900——
2020-04-28$25.70$69.52356,700——
2020-04-27$24.87$67.28326,900——
2020-04-24$23.76$64.28735,200——
2020-04-23$23.65$63.98487,800——
2020-04-22$23.70$64.11423,000——
2020-04-21$23.27$62.95890,900——
2020-04-20$23.23$62.84894,700——
2020-04-17$24.42$66.06532,000——
2020-04-16$23.82$64.44854,800——
2020-04-15$23.87$64.57450,700——
2020-04-14$24.74$66.93788,500——
2020-04-13$24.57$66.47801,700——
2020-04-09$26.14$70.71880,000——
2020-04-08$25.82$69.85715,000——
2020-04-07$23.90$64.661,093,300——
2020-04-06$23.13$62.571,040,200——
2020-04-03$22.15$59.92589,500——
2020-04-02$22.31$60.35761,000——
2020-04-01$21.97$59.43644,700——
2020-03-31$23.55$63.71827,200——
2020-03-30$23.26$62.92634,500——
2020-03-27$21.85$59.11630,300——
2020-03-26$22.29$60.301,283,100——
2020-03-25$21.95$59.381,307,000——
2020-03-24$21.37$57.81705,700——
2020-03-23$19.09$51.641,016,300——
2020-03-20$20.13$54.461,334,700——
2020-03-19$21.84$59.08943,200——
2020-03-18$19.37$52.401,394,700——
2020-03-17$20.97$56.731,072,600——
2020-03-16$18.71$50.621,180,600——
2020-03-13$23.21$62.061,282,100——
2020-03-12$18.75$50.131,136,300——
2020-03-11$22.64$60.53824,200——
2020-03-10$25.03$66.92923,000——
2020-03-09$24.47$65.43983,100——
2020-03-06$26.05$69.65733,200——
2020-03-05$26.46$70.75755,200——
2020-03-04$27.28$72.94579,600——
2020-03-03$26.44$70.69752,900——
2020-03-02$27.00$72.191,050,100——
2020-02-28$26.53$70.941,920,400——
2020-02-27$26.44$70.691,132,500——
2020-02-26$26.60$71.12595,400——
2020-02-25$27.15$72.59511,500——
2020-02-24$28.63$76.55655,600——
2020-02-21$29.72$79.462,730,000——
2020-02-20$29.62$79.20331,600——
2020-02-19$29.20$78.07517,400——
2020-02-18$29.38$78.56608,400——
2020-02-14$29.46$78.77396,600——
2020-02-13$29.30$78.34487,500——
2020-02-12$28.92$77.33472,100——
2020-02-11$28.93$77.35803,100——
2020-02-10$28.32$75.721,066,200——
2020-02-07$28.22$75.451,000,400——
2020-02-06$29.61$79.171,059,500——
2020-02-05$30.56$81.71697,700——
2020-02-04$29.86$79.84740,200——
2020-02-03$30.27$80.941,025,800——
2020-01-31$30.38$81.231,302,100——
2020-01-30$31.17$83.34574,200——
2020-01-29$31.41$83.98428,400——
2020-01-28$31.66$84.65871,700——
2020-01-27$31.42$84.01579,200——
2020-01-24$31.56$84.38847,000——
2020-01-23$32.13$85.91784,400——
2020-01-22$32.25$86.23701,600——
2020-01-21$32.52$86.95651,000——
2020-01-17$32.12$85.88585,600——
2020-01-16$32.62$87.22567,700——
2020-01-15$32.80$87.701,027,600——
2020-01-14$32.72$87.49348,800——
2020-01-13$32.63$87.25420,100——
2020-01-10$32.33$86.44361,300——
2020-01-09$32.43$86.71220,400——
2020-01-08$32.37$86.55258,300——
2020-01-07$32.49$86.87239,200——
2020-01-06$32.59$87.14344,400——
2020-01-03$32.54$87.00512,000——
2020-01-02$32.32$86.42364,400——