Rayonier (RYN) Stock Chart & Stock Price History $26.02 +0.21 (+0.80%) Closing price 03:59 PM EasternExtended Trading$26.04 +0.03 (+0.11%) As of 07:10 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Rayonier Stock Price Performance The Rayonier (RYN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 11.27%, with a year-to-date return of -0.32%. In the past month, the stock has increased 12.77%, reflecting recent market activity. As of the latest close, Rayonier traded at $25.80 with a market cap of $4.02 billion and volume of 2.63 million shares. Five years ago, the stock traded at $28.11, representing a 7.45% decrease over that period. At the time, it had a market cap of $3.60 billion and a volume of 497,625 shares. Receive RYN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Rayonier and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+10.99%1 Month Performance+12.77%3 Month Performance+11.40%Year-To-Date Performance-0.32%1 Year Performance-11.27%5 Year Performance-7.45% RYN Stock Chart for Friday, August, 8, 2025 RYN Chart by TradingView Rayonier Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/08/2025$25.80$26.02+0.85%$26.16$25.631.22 million shs$4.05 billion08/07/2025$23.75$25.80+8.61%$26.17$24.822.63 million shs$4.02 billion08/06/2025$23.91$23.75-0.66%$24.00$23.651.17 million shs$3.70 billion08/05/2025$23.68$23.91+0.99%$24.09$23.60961,525 shs$3.72 billion08/04/2025$23.44$23.68+1.00%$23.82$23.441.04 million shs$3.69 billion08/01/2025$23.32$23.44+0.51%$23.53$23.181.19 million shs$3.65 billion07/31/2025$23.60$23.32-1.19%$23.77$23.141.61 million shs$3.63 billion07/30/2025$23.75$23.60-0.61%$24.20$23.441.16 million shs$3.68 billion07/29/2025$23.54$23.75+0.87%$23.92$23.48751,220 shs$3.70 billion07/28/2025$24.12$23.54-2.41%$24.15$23.50708,500 shs$3.67 billion Get the Latest News and Ratings for RYN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Rayonier and its competitors with MarketBeat's FREE daily newsletter. 07/25/2025$23.87$24.12+1.08%$24.35$23.82864,892 shs$3.76 billion07/24/2025$24.19$23.87-1.32%$24.17$23.84709,943 shs$3.72 billion07/23/2025$24.39$24.19-0.82%$24.57$24.141.04 million shs$3.77 billion07/22/2025$23.56$24.39+3.50%$24.39$23.64747,671 shs$3.80 billion07/21/2025$23.57$23.56-0.04%$23.96$23.54831,423 shs$3.67 billion07/18/2025$23.57$23.57+0.00%$23.65$23.431.23 million shs$3.67 billion07/17/2025$23.69$23.57-0.52%$23.89$23.432.11 million shs$3.67 billion07/16/2025$23.24$23.69+1.95%$23.72$23.301.22 million shs$3.69 billion07/15/2025$23.40$23.24-0.66%$23.55$23.091.14 million shs$3.62 billion07/14/2025$23.51$23.40-0.49%$23.52$23.26707,687 shs$3.64 billion07/11/2025$23.55$23.51-0.17%$23.70$23.12790,734 shs$3.66 billion07/10/2025$23.55$23.55$23.89$23.491.12 million shs$3.67 billion07/09/2025$23.07$23.55+2.08%$23.59$23.041.82 million shs$3.67 billion07/08/2025$22.69$23.07+1.67%$23.10$22.611.30 million shs$3.59 billion07/07/2025$23.11$22.69-1.82%$23.07$22.591.10 million shs$3.53 billion Related Companies PCH Stock Price Chart BCC Stock Price Chart FRT Stock Price Chart KIM Stock Price Chart PLD Stock Price Chart STAG Stock Price Chart WY Stock Price Chart OHI Stock Price Chart CUBE Stock Price Chart HR Stock Price Chart Receive RYN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Rayonier and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:RYN) was last updated on 8/8/2025 by MarketBeat.com Staff From Our PartnersAmazon’s big Bitcoin embarrassmentBitcoin just passed Amazon in total market cap — but most investors are missing the bigger opportunity. Whi...Brownstone Research | SponsoredShocked one of my clients with thisTrump Schedules Controversial 'Market Reset' for September 30 Behind closed doors, the White House has orde...Altimetry | SponsoredTrump’s new nightmareAccording to Porter Stansberry and Jeff Brown, a government-led financial mobilization is already reshaping Am...Porter & Company | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredThe $7 company helping Nvidia build the world’s first trillion-dollar robot …Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...Weiss Ratings | SponsoredUtah’s New Oil FindThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | SponsoredNVIDIA's Worst Nightmare?$2 TRILLION Quantum Gold Rush While everyone fights over expensive AI stocks... McKinsey just revealed the ...The Oxford Club | Sponsored#1 Pre-IPO Opportunity For 2025 [Take Action Now!]James Altucher has scored 37X and even 60X returns on past pre-IPO deals. But now he says a much bigger opport...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Rayonier Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Rayonier With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
