Free Trial

Rayonier (RYN) Stock Chart & Stock Price History

Rayonier logo
$26.22 -0.03 (-0.11%)
As of 01:02 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

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 14.43%, with a year-to-date return of 0.46%. In the past month, the stock has increased 10.42%, reflecting recent market activity.

As of the latest close, Rayonier traded at $26.24 with a market cap of $4.05 billion and volume of 884,176 shares. Five years ago, the stock traded at $29.62, representing a 11.48% decrease over that period. At the time, it had a market cap of $3.91 billion and a volume of 535,391 shares.

Receive RYN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rayonier and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.36%
1 Month
Performance
+10.42%
3 Month
Performance
+10.28%
Year-To-Date
Performance
+0.46%
1 Year
Performance
-14.43%
5 Year
Performance
-11.48%

RYN Stock Chart for Friday, August, 29, 2025

Rayonier Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$26.44$26.24
-0.76%
$26.47$25.90884,176 shs$4.05 billion
08/27/2025$26.53$26.44
-0.34%
$26.71$26.221.02 million shs$4.08 billion
08/26/2025$26.83$26.53
-1.10%
$26.71$26.311.08 million shs$4.09 billion
08/25/2025$27.13$26.83
-1.14%
$27.10$26.74850,745 shs$4.14 billion
08/22/2025$26.61$27.13
+1.98%
$27.34$26.70951,345 shs$4.18 billion
08/21/2025$26.66$26.61
-0.19%
$26.68$26.39738,648 shs$4.10 billion
08/20/2025$26.64$26.66
+0.07%
$26.92$26.56956,534 shs$4.11 billion
08/19/2025$26.17$26.64
+1.77%
$26.70$26.29782,039 shs$4.11 billion
08/18/2025$26.36$26.17
-0.71%
$26.53$26.15960,719 shs$4.03 billion
08/15/2025$26.58$26.36
-0.81%
$26.56$26.21908,891 shs$4.06 billion
08/14/2025$26.79$26.58
-0.80%
$26.62$26.29732,454 shs$4.10 billion
08/13/2025$26.24$26.79
+2.09%
$26.83$26.251.06 million shs$4.13 billion
08/12/2025$25.90$26.24
+1.34%
$26.28$25.861.04 million shs$4.09 billion
08/11/2025$26.02$25.90
-0.47%
$26.18$25.881.01 million shs$4.03 billion
08/08/2025$25.80$26.02
+0.85%
$26.16$25.631.22 million shs$4.05 billion
08/07/2025$23.75$25.80
+8.61%
$26.17$24.822.63 million shs$4.02 billion
08/06/2025$23.91$23.75
-0.66%
$24.00$23.651.17 million shs$3.70 billion
08/05/2025$23.68$23.91
+0.99%
$24.09$23.60961,525 shs$3.72 billion
08/04/2025$23.44$23.68
+1.00%
$23.82$23.441.04 million shs$3.69 billion
08/01/2025$23.32$23.44
+0.51%
$23.53$23.181.19 million shs$3.65 billion
07/31/2025$23.60$23.32
-1.19%
$23.77$23.141.61 million shs$3.63 billion
07/30/2025$23.75$23.60
-0.61%
$24.20$23.441.16 million shs$3.68 billion
07/29/2025$23.54$23.75
+0.87%
$23.92$23.48751,220 shs$3.70 billion
07/28/2025$24.12$23.54
-2.41%
$24.15$23.50708,500 shs$3.67 billion

This page (NYSE:RYN) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners