Rayonier Inc (RYN) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	21.54	21.85	21.38	21.79	+1.68%	2,691,000
2026-08-06	22.07	22.58	21.35	21.43	-2.68%	3,780,100
2026-08-05	22.00	22.02	21.64	22.02	+0.41%	4,281,700
2026-08-04	21.36	21.95	21.26	21.93	+1.81%	6,138,400
2026-08-03	21.98	22.12	21.45	21.54	-1.10%	2,673,100
2026-07-31	21.48	21.85	21.39	21.78	+1.82%	2,230,800
2026-07-30	22.15	22.19	21.09	21.39	-3.56%	2,075,500
2026-07-29	22.10	22.21	21.81	22.18	+0.41%	2,704,200
2026-07-28	21.87	22.31	21.87	22.09	+1.89%	2,440,700
2026-07-27	21.57	21.93	21.57	21.68	+0.46%	1,559,000
2026-07-24	21.33	21.66	21.32	21.58	+1.27%	1,703,800
2026-07-23	21.33	21.54	21.15	21.31	-1.02%	1,925,700
2026-07-22	21.39	21.67	21.25	21.53	+1.32%	1,863,600
2026-07-21	21.25	21.45	20.96	21.25	-0.05%	2,675,079
2026-07-20	21.75	21.82	21.13	21.26	-2.48%	2,331,028
2026-07-17	22.23	22.54	21.51	21.80	-1.58%	2,528,700
2026-07-16	21.83	22.51	21.83	22.15	+1.56%	3,325,200
2026-07-15	21.75	22.16	21.75	21.81	+0.41%	2,857,200
2026-07-14	21.48	21.76	21.45	21.72	+1.26%	1,333,000
2026-07-13	21.29	21.53	21.18	21.45	+0.85%	1,842,500
2026-07-10	21.11	21.52	21.10	21.27	+1.77%	1,419,400
2026-07-09	21.08	21.29	20.90	20.90	-0.38%	1,974,100
2026-07-08	21.77	21.77	20.98	20.98	-3.89%	2,398,200
2026-07-07	21.73	21.99	21.57	21.83	+1.06%	2,246,000
2026-07-06	21.48	21.62	21.26	21.60	+0.51%	1,545,300
2026-07-02	21.46	21.61	21.25	21.49	+0.94%	1,819,300
2026-07-01	21.28	21.48	21.20	21.29	+0.05%	2,333,300
2026-06-30	21.57	21.65	20.97	21.28	-1.75%	3,167,400
2026-06-29	21.82	21.92	21.14	21.66	-1.14%	3,263,600
2026-06-26	21.90	22.05	21.64	21.91	+0.14%	3,784,300
2026-06-25	21.68	21.97	21.46	21.88	+0.92%	2,412,800
2026-06-24	21.30	21.90	21.29	21.68	+2.41%	2,968,300
2026-06-23	20.90	21.21	20.72	21.17	+1.24%	2,825,300
2026-06-22	20.94	21.30	20.84	20.91	-0.33%	3,302,700
2026-06-18	20.92	21.24	20.86	20.98	+1.21%	3,725,400
2026-06-17	21.26	21.59	20.70	20.73	-2.77%	2,743,300
2026-06-16	21.30	21.68	21.17	21.32	-1.02%	2,728,200
2026-06-15	21.99	22.22	21.53	21.54	-1.73%	2,641,700
2026-06-12	21.01	21.92	21.00	21.92	+5.08%	2,821,600
2026-06-11	20.80	20.91	20.42	20.86	+0.82%	2,563,300
2026-06-10	21.04	21.21	20.69	20.69	-1.38%	2,196,902
2026-06-09	21.00	21.24	20.97	20.98	+0.96%	2,393,400
2026-06-08	21.09	21.12	20.77	20.78	-0.91%	2,003,700
2026-06-05	21.00	21.27	20.86	20.97	-0.24%	2,328,900
2026-06-04	21.21	21.41	20.81	21.02	+0.43%	2,467,800
2026-06-03	20.85	21.25	20.80	20.93	+0.14%	2,074,600
2026-06-02	20.63	21.17	20.60	20.90	+1.75%	2,228,200
2026-06-01	20.80	20.96	20.44	20.54	-1.68%	2,706,400
2026-05-29	21.00	21.16	20.88	20.89	-1.04%	5,159,500
2026-05-28	20.90	21.17	20.70	21.11	+1.73%	2,857,200
2026-05-27	20.60	21.01	20.55	20.75	+1.17%	2,122,800
2026-05-26	20.33	20.62	20.33	20.51	+0.74%	2,163,400
2026-05-22	20.35	20.66	20.24	20.36	-0.15%	2,520,700
2026-05-21	20.11	20.56	19.99	20.39	+0.79%	2,880,600
2026-05-20	20.11	20.33	20.00	20.23	+1.30%	3,263,600
2026-05-19	19.83	20.14	19.56	19.97	+0.60%	3,300,100
2026-05-18	19.94	20.07	19.84	19.85	+0.15%	2,090,400
2026-05-15	20.36	20.36	19.70	19.82	-1.98%	3,482,400
2026-05-14	20.04	20.29	20.04	20.22	+1.00%	2,613,700
2026-05-13	20.24	20.31	19.75	20.02	-1.57%	3,569,600
2026-05-12	20.34	20.68	20.17	20.34	+0.15%	2,871,400
2026-05-11	20.50	20.76	20.30	20.31	-0.54%	2,182,400
2026-05-08	20.50	20.73	20.31	20.42	+0.05%	2,963,300
2026-05-07	20.90	21.49	20.40	20.41	-3.68%	3,887,500
2026-05-06	20.89	21.26	20.89	21.19	+2.37%	2,220,100
2026-05-05	20.69	20.96	20.69	20.70	+0.44%	1,923,300
2026-05-04	20.84	21.00	20.45	20.61	-1.62%	2,467,700
2026-05-01	21.29	21.45	20.93	20.95	-1.23%	1,896,300
2026-04-30	21.19	21.44	20.92	21.21	-0.05%	2,911,900
2026-04-29	21.42	21.61	21.00	21.22	-1.16%	1,977,700
2026-04-28	21.53	21.63	21.28	21.47	+0.42%	2,026,600
2026-04-27	21.35	21.55	21.26	21.38	+0.23%	1,955,100
2026-04-24	21.28	21.44	21.22	21.33	+0.14%	1,696,500
2026-04-23	21.04	21.38	20.89	21.30	+1.67%	2,261,700
2026-04-22	21.33	21.38	20.88	20.95	-1.18%	1,747,300
2026-04-21	21.43	21.73	21.14	21.20	-0.98%	1,983,900
2026-04-20	21.23	21.48	21.04	21.41	+0.42%	1,600,400
2026-04-17	21.01	21.40	21.01	21.32	+1.38%	2,259,400
2026-04-16	20.77	21.03	20.66	21.03	+1.01%	2,000,700
2026-04-15	21.23	21.30	20.76	20.82	-2.21%	2,314,500
2026-04-14	21.38	21.61	21.29	21.29	-0.79%	1,626,700
2026-04-13	21.20	21.47	20.96	21.46	+1.23%	1,903,400
2026-04-10	21.38	21.64	21.14	21.20	-0.70%	1,814,600
2026-04-09	21.12	21.45	21.06	21.35	+0.38%	2,007,500
2026-04-08	21.19	21.57	21.13	21.27	+1.67%	2,787,900
2026-04-07	20.74	21.05	20.55	20.92	+0.63%	1,946,700
2026-04-06	20.97	21.12	20.79	20.79	-1.47%	2,237,600
2026-04-02	20.86	21.16	20.75	21.10	+1.15%	1,740,300
2026-04-01	20.66	20.91	20.56	20.86	+1.16%	2,146,400
2026-03-31	20.81	20.88	20.53	20.62	+0.10%	2,516,500
2026-03-30	20.49	20.84	20.40	20.60	+1.43%	2,282,900
2026-03-27	20.00	20.39	19.91	20.31	+0.79%	1,872,500
2026-03-26	20.06	20.42	20.01	20.15	+0.10%	2,023,600
2026-03-25	20.36	20.53	20.12	20.13	-0.59%	2,421,100
2026-03-24	19.96	20.54	19.95	20.25	+0.85%	2,052,100
2026-03-23	19.82	20.36	19.75	20.08	+2.97%	2,812,900
2026-03-20	19.84	19.88	19.49	19.50	-2.01%	5,984,900
2026-03-19	20.14	20.22	19.56	19.90	-1.58%	3,304,800
2026-03-18	20.24	20.67	20.21	20.22	-0.74%	2,782,000
2026-03-17	20.26	20.46	20.14	20.37	+0.34%	3,654,600
2026-03-16	20.33	20.66	20.27	20.30	+0.59%	4,675,700
2026-03-13	20.30	20.46	20.13	20.18	+0.60%	3,883,500
2026-03-12	20.41	20.76	20.02	20.06	-2.81%	4,088,000
2026-03-11	20.72	20.95	20.53	20.64	-0.58%	3,635,600
2026-03-10	21.00	21.19	20.72	20.76	-1.61%	3,020,700
2026-03-09	21.41	21.41	20.66	21.10	-2.09%	4,088,300
2026-03-06	21.76	21.80	21.17	21.55	-1.69%	3,259,700
2026-03-05	22.23	22.30	21.84	21.92	-1.92%	2,913,600
2026-03-04	21.76	22.45	21.75	22.35	+2.76%	3,750,800
2026-03-03	21.36	21.92	21.23	21.75	+0.51%	3,522,000
2026-03-02	21.31	21.76	21.16	21.64	+0.70%	3,719,500
2026-02-27	21.45	21.61	21.21	21.49	-0.14%	4,347,100
2026-02-26	21.40	21.71	21.17	21.52	+0.89%	3,985,700
2026-02-25	21.49	21.51	20.75	21.33	-0.88%	3,579,700
2026-02-24	21.98	21.98	21.30	21.52	-1.96%	3,633,900
2026-02-23	22.60	22.65	21.86	21.95	-3.13%	2,866,500
2026-02-20	22.65	22.77	22.27	22.66	+0.49%	3,339,100
2026-02-19	23.44	23.52	22.52	22.55	-4.04%	3,421,400
2026-02-18	23.64	23.79	23.49	23.50	-0.63%	2,964,800
2026-02-17	23.60	23.74	23.20	23.65	+0.21%	3,995,100
2026-02-13	23.27	23.79	23.09	23.60	+4.94%	4,882,200
2026-02-12	23.03	23.41	22.48	22.49	+0.58%	3,883,400
2026-02-11	22.65	22.73	22.30	22.36	-0.31%	3,312,400
2026-02-10	22.48	22.60	22.27	22.43	+0.13%	3,173,200
2026-02-09	22.48	22.52	22.04	22.40	-0.27%	2,518,300
2026-02-06	22.65	22.75	22.44	22.46	-0.27%	3,135,900
2026-02-05	22.50	22.81	22.37	22.52	-1.10%	3,208,000
2026-02-04	22.72	22.98	22.54	22.77	+0.98%	4,720,600
2026-02-03	22.51	22.79	22.33	22.55	-0.09%	3,530,200
2026-02-02	22.61	22.90	22.40	22.57	-0.75%	4,023,200
2026-01-30	22.40	23.26	21.90	22.74	+0.62%	16,024,700
2026-01-29	22.62	22.67	21.97	22.60	+0.49%	4,939,300
2026-01-28	22.97	23.00	22.30	22.49	-2.56%	4,324,300
2026-01-27	23.44	23.48	22.72	23.08	-1.37%	3,200,200
2026-01-26	23.96	24.01	23.32	23.40	-2.50%	2,866,400
2026-01-23	23.90	24.03	23.59	24.00	+0.42%	1,838,700
2026-01-22	24.60	24.82	23.77	23.90	-2.69%	2,093,000
2026-01-21	24.48	24.66	24.33	24.56	+1.11%	2,083,700
2026-01-20	24.38	24.51	24.08	24.29	-1.46%	1,632,700
2026-01-16	24.02	24.78	24.02	24.65	+2.24%	1,703,700
2026-01-15	24.13	24.42	23.85	24.11	+0.21%	1,727,300
2026-01-14	23.11	24.08	23.07	24.06	+4.34%	2,334,500
2026-01-13	23.28	23.33	22.93	23.06	-0.56%	1,420,500
2026-01-12	23.50	23.60	22.95	23.19	-1.11%	1,451,700
2026-01-09	22.47	23.50	22.40	23.45	+4.50%	2,235,500
2026-01-08	21.51	22.48	21.45	22.44	+3.60%	1,493,800
2026-01-07	21.85	21.86	21.46	21.66	-0.73%	1,978,300
2026-01-06	21.97	22.07	21.52	21.82	-1.89%	2,972,300
2026-01-05	21.59	22.41	21.55	22.24	+2.92%	2,255,600
2026-01-02	21.70	21.75	21.36	21.61	-0.18%	1,490,000
2025-12-31	21.71	21.76	21.53	21.65	-0.41%	1,429,700
2025-12-30	21.67	21.84	21.55	21.74	+0.28%	874,500
2025-12-29	21.78	21.89	21.67	21.68	-0.46%	1,033,200
2025-12-26	21.88	21.88	21.64	21.78	-0.27%	879,800
2025-12-24	21.78	21.92	21.62	21.84	+0.65%	926,300
2025-12-23	21.50	21.77	21.36	21.70	+1.17%	1,863,400
2025-12-22	21.70	21.85	21.28	21.45	-1.52%	1,760,900
2025-12-19	21.72	22.24	21.72	21.78	+0.00%	3,200,100
2025-12-18	22.47	22.69	21.73	21.78	-3.03%	2,091,700
2025-12-17	22.02	22.47	22.01	22.46	+2.04%	1,970,400
2025-12-16	21.99	22.08	21.72	22.01	-0.09%	1,854,900
2025-12-15	21.99	22.09	21.65	22.03	+0.82%	1,929,900
2025-12-12	22.17	22.28	21.59	21.85	-0.73%	1,910,000
2025-12-11	22.44	22.85	21.98	22.01	-1.30%	1,816,900
2025-12-10	21.25	22.47	21.24	22.30	+3.67%	2,426,400
2025-12-09	21.90	22.01	21.48	21.51	-1.65%	1,374,600
2025-12-08	21.60	22.04	21.53	21.87	+1.67%	1,454,900
2025-12-05	21.45	21.71	21.40	21.51	+0.33%	1,250,600
2025-12-04	21.32	21.49	21.22	21.44	+0.70%	1,367,500
2025-12-03	21.51	21.67	21.19	21.29	-0.65%	1,241,700
2025-12-02	21.86	21.86	21.43	21.43	-0.92%	1,058,500
2025-12-01	21.96	22.13	21.59	21.63	-2.61%	1,040,600
2025-11-28	21.99	22.29	21.96	22.21	+1.28%	449,400
2025-11-26	21.90	22.22	21.82	21.93	+0.14%	903,600
2025-11-25	21.70	21.98	21.61	21.90	+1.72%	989,300
2025-11-24	21.95	21.95	21.38	21.53	-1.78%	1,762,300
2025-11-21	21.59	22.15	21.52	21.92	+1.86%	1,155,600
2025-11-20	21.36	21.72	21.27	21.52	+1.03%	1,467,300
2025-11-19	21.40	21.44	21.06	21.30	-0.28%	1,383,900
2025-11-18	21.50	21.74	21.17	21.36	-0.56%	1,934,400
2025-11-17	21.74	21.76	21.36	21.48	-1.42%	2,135,600
2025-11-14	22.06	22.13	21.69	21.79	-1.49%	1,067,300
2025-11-13	22.03	22.37	22.00	22.12	-0.09%	1,218,500
2025-11-12	22.33	22.49	21.97	22.14	-1.07%	1,404,600
2025-11-11	22.70	22.78	22.34	22.38	-0.80%	1,311,900
2025-11-10	23.00	23.05	22.35	22.56	-2.04%	1,505,500
2025-11-07	22.56	23.06	22.45	23.03	+2.67%	1,515,100
2025-11-06	22.45	23.33	22.01	22.43	+1.59%	2,389,300
2025-11-05	21.86	22.21	21.73	22.08	+1.33%	2,043,000
2025-11-04	21.64	21.83	21.23	21.79	+0.05%	2,179,400
2025-11-03	21.88	22.00	21.35	21.78	-1.31%	2,490,000
2025-10-31	22.45	22.56	21.89	22.07	-2.04%	1,714,100
2025-10-30	22.50	22.73	22.48	22.53	-0.22%	1,182,600
2025-10-29	23.01	23.14	22.56	22.58	-3.01%	1,708,800
2025-10-28	23.25	23.44	23.05	23.28	-0.21%	1,213,200
2025-10-27	23.34	23.48	23.10	23.33	+0.13%	1,250,800
2025-10-24	23.35	23.57	23.08	23.30	-5.55%	1,549,900
2025-10-23	24.25	24.73	24.02	24.67	+1.40%	1,471,800
2025-10-22	24.73	24.84	24.31	24.33	-1.50%	1,325,900
2025-10-21	24.53	24.78	24.42	24.70	+0.53%	1,117,100
2025-10-20	25.08	25.13	24.51	24.57	-1.36%	1,597,000
2025-10-17	24.82	25.21	24.70	24.91	+0.48%	1,406,600
2025-10-16	24.31	25.29	24.24	24.79	+2.52%	2,014,600
2025-10-15	24.22	24.63	24.10	24.18	+0.00%	1,801,700
2025-10-14	25.43	25.97	24.09	24.18	-6.64%	3,717,700
2025-10-13	25.63	25.96	25.47	25.90	+1.81%	544,000
2025-10-10	26.42	26.45	25.43	25.44	-3.05%	505,500
2025-10-09	26.70	26.75	26.10	26.24	-1.58%	472,300
2025-10-08	26.38	26.74	26.20	26.66	+1.18%	593,300
2025-10-07	26.65	26.65	26.24	26.35	-0.87%	909,700
2025-10-06	26.91	27.02	26.58	26.58	-1.19%	748,300
2025-10-03	26.93	27.06	26.76	26.90	+0.00%	637,300
2025-10-02	26.81	26.98	26.55	26.90	-0.07%	760,200
2025-10-01	26.59	26.96	26.43	26.92	+1.43%	800,100
2025-09-30	26.32	26.65	26.21	26.54	+0.72%	1,152,800
2025-09-29	26.50	26.54	26.15	26.35	-0.38%	663,900
2025-09-26	25.95	26.47	25.87	26.45	+1.97%	813,700
2025-09-25	26.11	26.19	25.76	25.94	-0.95%	907,600
2025-09-24	25.83	26.30	25.83	26.19	+1.24%	1,134,300
2025-09-23	25.70	26.01	25.69	25.87	+0.86%	772,700
2025-09-22	25.74	25.93	25.47	25.65	-0.23%	1,576,100
2025-09-19	26.08	26.08	25.66	25.71	-1.23%	2,720,400
2025-09-18	25.72	26.29	25.67	26.03	+1.21%	782,700
2025-09-17	25.96	26.37	25.69	25.72	-0.85%	1,642,900
2025-09-16	25.82	26.11	25.82	25.94	-0.61%	1,345,000
2025-09-15	26.33	26.45	25.91	26.10	-0.76%	1,485,400
2025-09-12	26.71	26.78	26.28	26.30	-1.76%	816,300
2025-09-11	26.28	26.80	26.26	26.77	+2.25%	1,219,100
2025-09-10	26.06	26.32	26.02	26.18	-0.04%	754,000
2025-09-09	26.55	26.57	26.12	26.19	-1.62%	882,100
2025-09-08	26.48	26.73	26.20	26.62	-0.49%	1,126,400
2025-09-05	26.49	26.96	26.45	26.75	+1.71%	778,400
2025-09-04	25.89	26.30	25.65	26.30	+2.18%	804,900
2025-09-03	25.69	26.02	25.69	25.74	-0.27%	937,200
2025-09-02	26.02	26.17	25.71	25.81	-1.79%	866,800
2025-08-29	26.34	26.44	26.16	26.28	+0.11%	1,048,900
2025-08-28	26.43	26.47	25.90	26.25	-0.57%	884,200
2025-08-27	26.46	26.71	26.22	26.40	-0.26%	1,015,300
2025-08-26	26.60	26.71	26.31	26.47	-1.23%	1,079,400
2025-08-25	27.03	27.10	26.74	26.80	-1.14%	850,700
2025-08-22	26.87	27.34	26.70	27.11	+1.84%	951,300
2025-08-21	26.50	26.68	26.39	26.62	-0.11%	738,600
2025-08-20	26.78	26.92	26.56	26.65	-0.04%	956,500
2025-08-19	26.31	26.70	26.29	26.66	+1.95%	782,000
2025-08-18	26.41	26.53	26.15	26.15	-0.65%	960,700
2025-08-15	26.50	26.56	26.21	26.32	-0.87%	908,900
2025-08-14	26.46	26.62	26.29	26.55	-0.86%	732,500
2025-08-13	26.31	26.83	26.25	26.78	+2.02%	1,062,400
2025-08-12	26.00	26.28	25.86	26.25	+1.39%	1,038,200
2025-08-11	26.04	26.18	25.88	25.89	-0.61%	1,010,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+8.46%). Worst month: Apr (-6.27%). Based on 5 years of daily data (2022–2026).

Jan+1.07%
Feb-1.32%
Mar-1.92%
Apr-6.27%
May-1.35%
Jun+0.22%
Jul+4.49%
Aug+1.07%
Sep+0.53%
Oct-4.81%
Nov+8.46%
Dec-4.69%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Rayonier Inc's (RYN) latest close?

21.79 on 2026-08-07, from the Closelook data lake's daily price record.

What is RYN's 52-week high and low?

27.34 high and 19.49 low over the trailing 52 weeks, as of 2026-08-07.

What is Rayonier Inc's strongest and weakest month historically?

Historically, RYN's strongest calendar month has been Nov (average +8.46%) and its weakest Apr (average -6.27%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.