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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$33.41$103.26617,500——
2023-12-28$33.68$104.10634,700——
2023-12-27$33.40$102.61436,100——
2023-12-26$33.28$102.25333,000——
2023-12-22$32.96$101.26308,100——
2023-12-21$32.75$100.62585,400——
2023-12-20$32.54$99.971,150,600——
2023-12-19$33.30$102.31496,000——
2023-12-18$32.97$101.29310,900——
2023-12-15$33.24$102.121,281,800——
2023-12-14$34.09$104.73806,400——
2023-12-13$32.79$99.86744,300——
2023-12-12$31.78$96.79551,300——
2023-12-11$32.12$97.82719,800——
2023-12-08$31.42$95.69562,400——
2023-12-07$30.87$94.02365,700——
2023-12-06$30.58$93.13469,500——
2023-12-05$30.89$94.08568,900——
2023-12-04$31.37$95.54451,800——
2023-12-01$31.44$95.75496,400——
2023-11-30$30.68$93.44680,200——
2023-11-29$30.91$94.14642,700——
2023-11-28$30.75$93.65372,200——
2023-11-27$30.90$94.11422,300——
2023-11-24$31.03$94.50187,800——
2023-11-22$31.09$94.69456,600——
2023-11-21$30.78$93.74509,000——
2023-11-20$30.64$93.321,151,700——
2023-11-17$30.88$94.05543,600——
2023-11-16$30.80$93.80496,400——
2023-11-15$30.42$92.65548,100——
2023-11-14$30.01$91.40567,500——
2023-11-13$28.30$86.19306,300——
2023-11-10$28.52$86.86393,800——
2023-11-09$28.23$85.98428,200——
2023-11-08$28.53$86.89657,200——
2023-11-07$29.17$88.84612,800——
2023-11-06$29.95$91.21662,000——
2023-11-03$29.80$90.76812,600——
2023-11-02$28.57$87.011,152,600——
2023-11-01$25.16$76.63609,400——
2023-10-31$25.24$76.87634,200——
2023-10-30$25.37$77.27519,800——
2023-10-27$25.16$76.63481,600——
2023-10-26$25.39$77.33411,200——
2023-10-25$25.15$76.60506,600——
2023-10-24$25.31$77.08583,400——
2023-10-23$25.16$76.63450,000——
2023-10-20$25.50$77.66424,200——
2023-10-19$25.80$78.58479,000——
2023-10-18$26.30$80.10295,200——
2023-10-17$26.96$82.11482,100——
2023-10-16$27.19$82.81400,000——
2023-10-13$26.73$81.41362,600——
2023-10-12$26.99$82.20381,700——
2023-10-11$27.72$84.42281,800——
2023-10-10$27.53$83.84347,300——
2023-10-09$27.36$83.33339,500——
2023-10-06$27.46$83.63283,700——
2023-10-05$27.52$83.81283,200——
2023-10-04$27.51$83.78337,800——
2023-10-03$27.27$83.05486,300——
2023-10-02$27.63$84.15373,000——
2023-09-29$28.46$86.68544,200——
2023-09-28$28.24$86.01839,300——
2023-09-27$28.04$85.40887,200——
2023-09-26$28.19$85.85556,200——
2023-09-25$28.40$86.49460,600——
2023-09-22$28.56$86.98417,100——
2023-09-21$28.91$88.05443,200——
2023-09-20$29.20$88.93526,500——
2023-09-19$29.58$90.091,105,000——
2023-09-18$30.25$92.13345,400——
2023-09-15$30.26$92.163,882,800——
2023-09-14$30.43$92.68564,800——
2023-09-13$30.00$90.50547,800——
2023-09-12$30.06$90.68529,600——
2023-09-11$30.07$90.71572,600——
2023-09-08$29.60$89.29510,000——
2023-09-07$29.51$89.02491,900——
2023-09-06$29.65$89.44609,400——
2023-09-05$29.00$87.48960,800——
2023-09-01$30.11$90.83355,700——
2023-08-31$29.90$90.20633,600——
2023-08-30$29.89$90.17441,300——
2023-08-29$29.99$90.47437,300——
2023-08-28$30.19$91.07302,000——
2023-08-25$30.00$90.50571,100——
2023-08-24$30.01$90.53651,600——
2023-08-23$30.75$92.76260,200——
2023-08-22$30.10$90.80292,000——
2023-08-21$30.13$90.89489,500——
2023-08-18$30.17$91.01350,600——
2023-08-17$30.34$91.52312,000——
2023-08-16$30.60$92.31314,000——
2023-08-15$30.70$92.61396,900——
2023-08-14$31.30$94.42313,100——
2023-08-11$31.59$95.30319,300——
2023-08-10$31.64$95.45261,800——
2023-08-09$31.96$96.41452,100——
2023-08-08$31.90$96.23442,700——
2023-08-07$31.79$95.90581,400——
2023-08-04$32.12$96.89777,900——
2023-08-03$32.52$98.10699,200——
2023-08-02$32.22$97.20557,000——
2023-08-01$32.94$99.37692,600——
2023-07-31$33.12$99.91545,900——
2023-07-28$32.68$98.58618,800——
2023-07-27$32.53$98.13420,300——
2023-07-26$32.94$99.37461,500——
2023-07-25$32.83$99.04317,200——
2023-07-24$32.66$98.52454,200——
2023-07-21$32.47$97.95286,900——
2023-07-20$32.32$97.50455,900——
2023-07-19$32.24$97.26341,000——
2023-07-18$32.23$97.23487,200——
2023-07-17$31.63$95.42302,000——
2023-07-14$31.79$95.90298,400——
2023-07-13$31.75$95.78352,200——
2023-07-12$31.65$95.48493,300——
2023-07-11$31.52$95.08563,600——
2023-07-10$30.77$92.82443,600——
2023-07-07$31.02$93.58427,200——
2023-07-06$30.81$92.94580,900——
2023-07-05$30.63$92.40638,600——
2023-07-03$31.33$94.51200,800——
2023-06-30$31.40$94.721,050,400——
2023-06-29$31.12$93.88651,100——
2023-06-28$30.82$92.971,062,700——
2023-06-27$29.62$89.35470,800——
2023-06-26$28.90$87.18430,000——
2023-06-23$28.42$85.73496,000——
2023-06-22$29.12$87.84435,800——
2023-06-21$29.42$88.75440,100——
2023-06-20$30.22$91.16448,800——
2023-06-16$30.78$92.851,587,300——
2023-06-15$30.83$93.00456,300——
2023-06-14$30.64$91.57453,600——
2023-06-13$30.64$91.57298,600——
2023-06-12$30.48$91.09465,000——
2023-06-09$30.05$89.81312,100——
2023-06-08$30.29$90.52341,500——
2023-06-07$30.44$90.97331,200——
2023-06-06$30.11$89.99396,100——
2023-06-05$29.75$88.91363,600——
2023-06-02$29.98$89.60407,700——
2023-06-01$29.73$88.85440,800——
2023-05-31$29.32$87.631,134,200——
2023-05-30$29.44$87.98813,600——
2023-05-26$29.21$87.30629,400——
2023-05-25$29.00$86.67333,100——
2023-05-24$29.01$86.70345,800——
2023-05-23$29.55$88.31399,900——
2023-05-22$29.90$89.36276,500——
2023-05-19$29.97$89.57402,900——
2023-05-18$29.55$88.31382,000——
2023-05-17$29.46$88.04437,700——
2023-05-16$29.21$87.30468,600——
2023-05-15$29.91$89.39356,200——
2023-05-12$29.68$88.70468,800——
2023-05-11$30.01$89.69376,700——
2023-05-10$30.41$90.88459,400——
2023-05-09$30.22$90.31588,900——
2023-05-08$29.97$89.57453,200——
2023-05-05$29.95$89.51594,800——
2023-05-04$29.91$89.391,858,600——
2023-05-03$30.93$92.44542,600——
2023-05-02$30.79$92.02371,300——
2023-05-01$31.31$93.57374,400——
2023-04-28$31.36$93.72394,000——
2023-04-27$31.13$93.03285,400——
2023-04-26$30.82$92.11477,300——
2023-04-25$31.52$94.20270,900——
2023-04-24$31.84$95.16306,200——
2023-04-21$32.23$96.32232,200——
2023-04-20$32.42$96.89264,800——
2023-04-19$33.00$98.62368,000——
2023-04-18$32.62$97.49289,400——
2023-04-17$32.66$97.61502,400——
2023-04-14$32.30$96.53442,100——
2023-04-13$33.19$99.19425,100——
2023-04-12$32.86$98.20586,800——
2023-04-11$33.27$99.43314,000——
2023-04-10$33.06$98.80359,000——
2023-04-06$32.96$98.50269,400——
2023-04-05$33.24$99.34366,600——
2023-04-04$32.96$98.50778,400——
2023-04-03$33.15$99.07373,200——
2023-03-31$33.26$99.40579,300——
2023-03-30$32.68$97.67315,400——
2023-03-29$32.64$97.55335,400——
2023-03-28$32.18$96.17359,100——
2023-03-27$32.28$96.47392,700——
2023-03-24$32.07$95.84399,300——
2023-03-23$31.33$93.63742,400——
2023-03-22$31.84$95.16711,600——
2023-03-21$32.49$97.10489,800——
2023-03-20$32.60$97.43403,600——
2023-03-17$31.74$94.861,110,800——
2023-03-16$32.58$97.37429,300——
2023-03-15$32.60$96.58391,600——
2023-03-14$32.90$97.46602,600——
2023-03-13$32.62$96.64361,400——
2023-03-10$32.35$95.84655,000——
2023-03-09$32.87$97.38439,200——
2023-03-08$33.22$98.41526,700——
2023-03-07$32.43$96.07290,000——
2023-03-06$33.02$97.82372,700——
2023-03-03$33.84$100.25264,100——
2023-03-02$33.83$100.22343,400——
2023-03-01$33.89$100.40383,800——
2023-02-28$33.58$99.48518,000——
2023-02-27$33.75$99.98273,500——
2023-02-24$33.98$100.66226,300——
2023-02-23$34.32$101.67282,200——
2023-02-22$34.06$100.90348,000——
2023-02-21$33.69$99.81407,400——
2023-02-17$34.59$102.47428,400——
2023-02-16$34.53$102.29367,100——
2023-02-15$34.75$102.95338,300——
2023-02-14$34.84$103.21318,900——
2023-02-13$35.61$105.49328,300——
2023-02-10$35.47$105.08275,100——
2023-02-09$34.77$103.00352,300——
2023-02-08$35.58$105.40372,500——
2023-02-07$35.38$104.81482,900——
2023-02-06$34.98$103.63575,800——
2023-02-03$36.00$106.65671,900——
2023-02-02$37.27$110.41860,200——
2023-02-01$36.90$109.31724,600——
2023-01-31$36.39$107.80390,700——
2023-01-30$35.40$104.87557,100——
2023-01-27$35.81$106.09522,700——
2023-01-26$35.57$105.37236,700——
2023-01-25$34.96$103.57275,800——
2023-01-24$34.59$102.47382,900——
2023-01-23$35.13$104.07393,000——
2023-01-20$34.85$103.24356,500——
2023-01-19$34.00$100.72234,200——
2023-01-18$34.03$100.81304,300——
2023-01-17$34.41$101.94305,500——
2023-01-13$34.96$103.57345,700——
2023-01-12$35.29$104.55278,100——
2023-01-11$34.99$103.66284,000——
2023-01-10$33.87$100.34396,000——
2023-01-09$34.07$100.93198,600——
2023-01-06$34.46$102.09356,100——
2023-01-05$33.21$98.38325,800——
2023-01-04$33.74$99.95314,800——
2023-01-03$33.19$98.32380,600——