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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$40.36$115.97241,900——
2021-12-30$40.39$116.06265,900——
2021-12-29$40.34$115.91328,100——
2021-12-28$39.81$114.39304,000——
2021-12-27$39.40$113.21413,600——
2021-12-23$38.73$111.29369,500——
2021-12-22$39.03$112.15383,200——
2021-12-21$38.59$110.88417,500——
2021-12-20$38.22$109.82471,200——
2021-12-17$39.21$112.671,728,000——
2021-12-16$39.17$112.55632,000——
2021-12-15$39.15$111.72659,300——
2021-12-14$38.81$110.75471,400——
2021-12-13$39.85$113.72791,800——
2021-12-10$39.04$111.40351,800——
2021-12-09$38.78$110.66304,000——
2021-12-08$39.20$111.86261,000——
2021-12-07$39.16$111.75374,900——
2021-12-06$38.60$110.15479,700——
2021-12-03$37.81$107.89389,600——
2021-12-02$37.58$107.24927,100——
2021-12-01$36.90$105.30667,800——
2021-11-30$37.77$107.78772,600——
2021-11-29$38.50$109.86608,300——
2021-11-26$38.45$109.72291,900——
2021-11-24$39.41$112.46268,600——
2021-11-23$39.27$112.06292,700——
2021-11-22$39.87$113.77395,800——
2021-11-19$39.99$114.111,027,200——
2021-11-18$40.61$115.88600,400——
2021-11-17$40.80$116.43837,200——
2021-11-16$40.14$114.54819,100——
2021-11-15$39.14$111.69438,900——
2021-11-12$38.23$109.09271,800——
2021-11-11$38.14$108.84415,200——
2021-11-10$38.42$109.63294,500——
2021-11-09$39.20$111.86236,500——
2021-11-08$39.49$112.69400,100——
2021-11-05$38.93$111.09548,000——
2021-11-04$39.30$112.15672,300——
2021-11-03$39.40$112.43773,600——
2021-11-02$37.67$107.49283,300——
2021-11-01$37.99$108.41376,900——
2021-10-29$37.33$106.52491,800——
2021-10-28$37.86$108.04302,100——
2021-10-27$37.44$106.84285,900——
2021-10-26$38.27$109.21483,000——
2021-10-25$38.89$110.98537,700——
2021-10-22$38.36$109.46526,100——
2021-10-21$37.11$105.90240,600——
2021-10-20$36.97$105.50309,100——
2021-10-19$36.63$104.53309,600——
2021-10-18$37.06$105.75220,600——
2021-10-15$37.17$106.07390,100——
2021-10-14$37.66$107.47332,300——
2021-10-13$37.12$105.92244,800——
2021-10-12$36.80$105.01317,200——
2021-10-11$36.80$105.01349,100——
2021-10-08$36.13$103.10378,100——
2021-10-07$35.97$102.64464,700——
2021-10-06$35.27$100.65671,900——
2021-10-05$35.06$100.05716,700——
2021-10-04$35.24$100.56446,700——
2021-10-01$35.34$100.85710,000——
2021-09-30$35.68$101.82778,800——
2021-09-29$36.29$103.56454,000——
2021-09-28$35.88$102.39418,300——
2021-09-27$36.57$104.36351,200——
2021-09-24$36.90$105.30489,100——
2021-09-23$37.22$106.21476,700——
2021-09-22$36.94$105.41813,800——
2021-09-21$36.58$104.381,401,200——
2021-09-20$36.79$104.98881,700——
2021-09-17$37.31$106.471,563,400——
2021-09-16$37.05$105.73465,600——
2021-09-15$36.92$105.35696,100——
2021-09-14$36.50$103.39340,200——
2021-09-13$36.74$104.06378,400——
2021-09-10$36.57$103.58432,000——
2021-09-09$36.76$104.12390,700——
2021-09-08$37.22$105.42555,500——
2021-09-07$37.68$106.73766,700——
2021-09-03$38.31$108.51651,400——
2021-09-02$38.14$108.03834,700——
2021-09-01$37.55$106.36980,700——
2021-08-31$36.78$104.181,224,000——
2021-08-30$36.74$104.06489,700——
2021-08-27$36.15$102.39609,300——
2021-08-26$35.20$99.70582,400——
2021-08-25$35.69$101.09482,200——
2021-08-24$36.32$102.88332,100——
2021-08-23$36.59$103.64559,200——
2021-08-20$36.74$104.06304,200——
2021-08-19$36.40$103.10292,000——
2021-08-18$36.56$103.56475,600——
2021-08-17$36.85$104.38268,500——
2021-08-16$36.95$104.66309,200——
2021-08-13$36.80$104.23322,500——
2021-08-12$36.93$104.60273,800——
2021-08-11$37.47$106.13598,800——
2021-08-10$37.05$104.94384,000——
2021-08-09$37.04$104.91738,000——
2021-08-06$36.94$104.63474,300——
2021-08-05$37.01$104.831,185,100——
2021-08-04$35.60$100.84685,500——
2021-08-03$36.92$104.57524,000——
2021-08-02$37.34$105.76494,700——
2021-07-30$37.71$106.81570,100——
2021-07-29$37.80$107.07272,500——
2021-07-28$37.31$105.68414,600——
2021-07-27$37.63$106.59503,800——
2021-07-26$37.20$105.37375,800——
2021-07-23$37.03$104.89536,300——
2021-07-22$36.28$102.76295,200——
2021-07-21$36.59$103.64566,400——
2021-07-20$36.38$103.05762,500——
2021-07-19$36.04$102.081,197,300——
2021-07-16$37.55$106.361,378,300——
2021-07-15$37.79$107.041,003,600——
2021-07-14$37.69$106.761,132,600——
2021-07-13$37.45$106.081,520,000——
2021-07-12$37.99$107.61670,600——
2021-07-09$38.17$108.12857,000——
2021-07-08$37.42$105.991,716,400——
2021-07-07$37.90$107.351,213,900——
2021-07-06$36.68$103.891,041,600——
2021-07-02$36.65$103.81935,300——
2021-07-01$35.88$101.63713,000——
2021-06-30$35.93$101.771,076,500——
2021-06-29$35.69$101.09581,500——
2021-06-28$35.68$101.06988,300——
2021-06-25$35.81$101.431,255,000——
2021-06-24$35.24$99.82786,500——
2021-06-23$34.52$97.78958,300——
2021-06-22$34.29$97.13394,700——
2021-06-21$34.40$97.44562,600——
2021-06-18$34.08$96.532,155,500——
2021-06-17$34.12$96.64782,000——
2021-06-16$34.46$97.61763,800——
2021-06-15$34.64$98.12903,300——
2021-06-14$35.49$99.76752,500——
2021-06-11$36.30$102.04394,500——
2021-06-10$36.19$101.73559,900——
2021-06-09$36.27$101.95430,700——
2021-06-08$36.42$102.37744,000——
2021-06-07$36.24$101.87504,200——
2021-06-04$36.64$102.991,120,200——
2021-06-03$37.05$104.141,165,600——
2021-06-02$37.95$106.671,271,500——
2021-06-01$38.56$108.391,130,400——
2021-05-28$38.19$107.35872,900——
2021-05-27$38.23$107.46625,700——
2021-05-26$38.06$106.98589,800——
2021-05-25$37.53$105.49594,600——
2021-05-24$37.62$105.75515,200——
2021-05-21$37.61$105.722,098,500——
2021-05-20$37.51$105.44977,500——
2021-05-19$37.55$105.55871,800——
2021-05-18$37.88$106.48846,300——
2021-05-17$37.89$106.51639,700——
2021-05-14$38.06$106.981,016,100——
2021-05-13$37.59$105.661,337,500——
2021-05-12$36.48$102.54875,600——
2021-05-11$37.78$106.20691,300——
2021-05-10$38.36$107.83610,900——
2021-05-07$37.42$105.18413,100——
2021-05-06$37.05$104.141,042,400——
2021-05-05$36.74$103.271,041,900——
2021-05-04$36.37$102.23649,200——
2021-05-03$36.40$102.32756,000——
2021-04-30$36.28$101.98600,100——
2021-04-29$36.42$102.37746,200——
2021-04-28$36.42$102.37513,900——
2021-04-27$35.96$101.08455,000——
2021-04-26$36.13$101.56542,400——
2021-04-23$35.85$100.77648,700——
2021-04-22$35.64$100.18755,600——
2021-04-21$36.03$101.281,454,700——
2021-04-20$37.35$104.99671,000——
2021-04-19$36.85$103.58714,900——
2021-04-16$36.66$103.05734,100——
2021-04-15$35.44$99.62606,200——
2021-04-14$35.10$98.66869,400——
2021-04-13$35.34$99.341,241,100——
2021-04-12$34.96$98.27352,900——
2021-04-09$34.68$97.48383,100——
2021-04-08$34.30$96.41546,500——
2021-04-07$33.33$93.69375,400——
2021-04-06$33.77$94.92446,600——
2021-04-05$33.64$94.56367,200——
2021-04-01$33.59$94.42510,400——
2021-03-31$32.25$90.65613,600——
2021-03-30$32.40$91.07335,700——
2021-03-29$32.11$90.26405,000——
2021-03-26$32.21$90.54337,000——
2021-03-25$31.51$88.57534,500——
2021-03-24$31.04$87.25333,700——
2021-03-23$31.20$87.701,089,200——
2021-03-22$31.43$88.35484,700——
2021-03-19$31.03$87.221,589,300——
2021-03-18$32.20$90.51657,100——
2021-03-17$33.60$94.45667,000——
2021-03-16$33.65$94.59576,500——
2021-03-15$33.73$94.05534,000——
2021-03-12$33.56$93.58298,000——
2021-03-11$33.61$93.72348,200——
2021-03-10$33.56$93.58492,500——
2021-03-09$32.72$91.24421,100——
2021-03-08$33.08$92.24586,200——
2021-03-05$32.97$91.93440,300——
2021-03-04$32.32$90.12532,300——
2021-03-03$32.74$91.29428,300——
2021-03-02$32.74$91.29550,800——
2021-03-01$33.24$92.69548,800——
2021-02-26$32.64$91.01669,100——
2021-02-25$33.21$92.60569,100——
2021-02-24$34.63$96.56525,000——
2021-02-23$34.97$97.51395,300——
2021-02-22$35.34$98.54326,700——
2021-02-19$34.73$96.84429,500——
2021-02-18$34.01$94.83442,700——
2021-02-17$34.32$95.70462,200——
2021-02-16$35.09$97.85584,700——
2021-02-12$35.30$98.43419,500——
2021-02-11$34.52$96.26435,200——
2021-02-10$34.21$95.39299,000——
2021-02-09$33.92$94.58265,300——
2021-02-08$34.18$95.31442,200——
2021-02-05$33.34$92.97275,300——
2021-02-04$32.81$91.49531,500——
2021-02-03$32.81$91.49530,900——
2021-02-02$31.82$88.73425,400——
2021-02-01$31.53$87.92535,600——
2021-01-29$30.75$85.74473,800——
2021-01-28$31.09$86.69388,600——
2021-01-27$30.80$85.88441,100——
2021-01-26$31.50$87.84300,800——
2021-01-25$31.99$89.20332,000——
2021-01-22$32.02$89.29498,900——
2021-01-21$31.87$88.87253,000——
2021-01-20$31.91$88.98406,600——
2021-01-19$31.52$87.89312,100——
2021-01-15$31.14$86.83374,600——
2021-01-14$30.94$86.27329,900——
2021-01-13$30.58$85.27322,000——
2021-01-12$30.76$85.77286,200——
2021-01-11$30.72$85.66262,400——
2021-01-08$31.06$86.61407,900——
2021-01-07$31.03$86.52424,500——
2021-01-06$31.21$87.03921,900——
2021-01-05$29.77$83.01634,900——
2021-01-04$29.10$81.14571,900——