26.42
price up icon1.03%   0.27
after-market After Hours: 26.42
loading

Rayonier Inc Stock (RYN) Price History

The historical daily chart and data for Rayonier Inc stock (RYN), adjusted for splits and dividends, show that the latest closing stock price as of December 20, 2024, is $26.42.
  • Rayonier Inc all-time high stock price is $45.87, occurred on April 21, 2022.
  • The lowest Rayonier Inc stock price recorded was $15.96 on March 18, 2020. Since then, Rayonier Inc's stock price has risen over 65.54% to $26.42 now.
  • The 52-week high stock price for RYN is $35.29, representing a 33.57% increase from the current share price, occurred on March 04, 2024.
  • The 52-week low stock price for RYN is $26.14, indicating a -1.06% decrease from the current share price, occurred on December 19, 2024.
  • The closing price of Rayonier Inc (RYN) stock in the beginning of 2023 was $39.86. The stock closed the year at $32.96, a loss of over -17.31% for the year.
The table below shows more information about RYN historical price data:
Date High Low High - Low Volume % Change
Dec 20, 2024 $26.74 $26.15 $0.59 1,823,153.0 +1.03%
Dec 19, 2024 $27.03 $26.14 $0.89 702,821.0 -2.72%
Dec 18, 2024 $27.96 $26.84 $1.12 748,418.0 -3.27%
Dec 17, 2024 $28.38 $27.73 $0.65 587,252.0 -2.66%
Dec 16, 2024 $29.01 $28.50 $0.51 558,879.0 -0.97%
Dec 13, 2024 $28.92 $28.33 $0.59 673,784.0 -0.07%
Dec 12, 2024 $29.38 $28.84 $0.54 682,917.0 -6.91%
Dec 11, 2024 $31.09 $30.62 $0.47 793,757.0 +0.62%
Dec 10, 2024 $31.46 $30.63 $0.83 611,678.0 -2.10%
Dec 09, 2024 $32.07 $31.45 $0.62 649,192.0 +0.00%
Dec 06, 2024 $31.76 $31.23 $0.525 720,523.0 +0.70%
Dec 05, 2024 $31.59 $31.18 $0.405 525,451.0 -0.57%
Dec 04, 2024 $31.75 $31.33 $0.42 512,061.0 -0.91%
Dec 03, 2024 $32.74 $31.43 $1.32 632,207.0 +0.76%
Dec 02, 2024 $31.84 $31.40 $0.44 485,937.0 -1.26%
Nov 29, 2024 $32.11 $31.76 $0.35 319,136.0 +0.16%
Nov 27, 2024 $31.95 $31.61 $0.335 414,672.0 +1.14%
Nov 26, 2024 $31.83 $31.21 $0.62 346,340.0 -0.51%
Nov 25, 2024 $31.91 $31.20 $0.705 619,383.0 +1.84%
Nov 22, 2024 $31.06 $30.43 $0.635 582,072.0 +2.54%

Rayonier Inc Stock (RYN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Rayonier Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RYN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rayonier Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Rayonier Inc Stock (RYN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $32.74 $26.14 $6.60 12,531,183.0 -17.10%
Nov, 2024 $32.88 $29.53 $3.35 14,165,248.0 +2.05%
Oct, 2024 $32.50 $30.51 $1.99 10,497,515.0 -2.95%
Sep, 2024 $32.51 $30.08 $2.43 12,766,869.0 +4.45%
Aug, 2024 $31.39 $28.70 $2.69 14,614,298.0 +1.58%
Jul, 2024 $30.74 $27.39 $3.34 15,125,360.0 +4.26%
Jun, 2024 $30.71 $28.67 $2.04 10,453,414.0 -3.10%
May, 2024 $30.55 $28.62 $1.93 9,350,162.0 +1.21%
Apr, 2024 $33.23 $29.51 $3.72 8,212,336.0 -10.77%
Mar, 2024 $35.29 $32.60 $2.69 12,839,490.0 -3.46%
Feb, 2024 $34.62 $30.53 $4.09 14,220,862.0 +13.63%
Jan, 2024 $34.05 $30.25 $3.80 14,450,581.0 -9.31%

Rayonier Inc Stock (RYN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $34.21 $30.36 $3.85 11,857,061.0 +8.90%
Nov, 2023 $31.34 $24.84 $6.50 12,212,103.0 +21.55%
Oct, 2023 $28.39 $24.84 $3.55 9,144,108.0 -11.31%
Sep, 2023 $30.48 $27.73 $2.75 15,149,600.0 -4.82%
Aug, 2023 $33.16 $29.70 $3.46 10,548,785.0 -9.72%
Jul, 2023 $33.32 $30.01 $3.31 8,654,541.0 +5.48%
Jun, 2023 $31.45 $28.34 $3.11 11,215,319.0 +7.09%
May, 2023 $31.66 $27.81 $3.85 11,915,004.0 -6.51%
Apr, 2023 $33.64 $30.69 $2.95 7,303,411.0 -5.71%
Mar, 2023 $34.05 $30.80 $3.25 10,914,945.0 -0.95%
Feb, 2023 $37.79 $33.50 $4.29 8,151,527.0 -7.72%
Jan, 2023 $36.41 $32.60 $3.81 6,838,743.0 +10.41%

Rayonier Inc Stock (RYN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $36.32 $32.35 $3.97 7,947,387.0 -8.14%
Nov, 2022 $36.48 $31.25 $5.23 9,915,982.0 +6.47%
Oct, 2022 $34.20 $30.25 $3.95 11,595,453.0 +12.45%
Sep, 2022 $36.84 $29.51 $7.33 14,299,796.0 -15.63%
Aug, 2022 $38.47 $35.26 $3.21 9,595,932.0 -5.91%
Jul, 2022 $38.11 $34.07 $4.04 11,994,168.0 +0.99%
Jun, 2022 $42.05 $35.82 $6.23 11,978,731.0 -9.32%
May, 2022 $43.39 $35.67 $7.72 13,816,540.0 -4.58%
Apr, 2022 $45.87 $41.25 $4.62 10,946,817.0 +5.06%
Mar, 2022 $43.45 $38.92 $4.53 14,252,915.0 +3.58%
Feb, 2022 $39.94 $35.59 $4.35 11,206,595.0 +8.65%
Jan, 2022 $40.98 $34.80 $6.18 11,406,156.0 -9.46%
$122.99
price up icon 0.57%
$47.08
price up icon 1.33%
reit_specialty WY
$27.50
price up icon 1.07%
$203.57
price up icon 2.69%
reit_specialty IRM
$105.10
price up icon 3.42%
Cap:     |  Volume (24h):