Rayonier (RYN) Price: 18.99

Rayonier, Inc. (RYN)

18.99 +0.02 (+0.11%) USD | NYSE | Oct 16, 16:00

19.00 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1994. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 16, 2026	19.02	19.24	18.90	18.99	2.665M
Oct 15, 2026	18.97	19.20	18.84	18.97	2.702M
Oct 14, 2026	18.82	19.07	18.54	18.65	3.533M
Oct 13, 2026	19.05	19.10	18.80	18.88	2.894M
Oct 12, 2026	18.97	18.98	18.71	18.89	2.581M
Oct 09, 2026	18.73	18.99	18.46	18.98	4.445M
Oct 08, 2026	18.00	18.62	17.92	18.60	6.173M
Oct 07, 2026	18.05	18.18	17.87	17.99	5.224M
Oct 06, 2026	17.91	18.14	17.71	18.09	5.969M
Oct 05, 2026	18.10	18.29	17.85	18.01	3.608M
Oct 02, 2026	18.38	18.46	18.03	18.06	3.827M
Oct 01, 2026	18.32	18.38	17.90	18.22	3.523M
Sep 30, 2026	18.72	18.80	18.36	18.36	5.169M
Sep 29, 2026	18.70	19.03	18.54	18.58	3.896M
Sep 28, 2026	18.84	18.92	18.51	18.79	3.771M
Sep 25, 2026	19.03	19.15	18.87	18.88	3.987M
Sep 24, 2026	19.87	19.98	19.06	19.06	5.193M
Sep 23, 2026	20.13	20.29	19.83	19.86	2.864M
Sep 22, 2026	20.23	20.34	20.10	20.24	3.344M
Sep 21, 2026	20.20	20.25	19.96	20.03	3.344M
Sep 18, 2026	19.91	20.21	19.78	20.14	4.435M
Sep 17, 2026	20.25	20.25	19.92	20.00	2.786M
Sep 16, 2026	20.22	20.46	19.87	20.04	2.767M
Sep 15, 2026	20.22	20.51	20.06	20.42	4.410M
Sep 14, 2026	20.13	20.39	20.06	20.25	3.487M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks