NYSE · RYN

Rayonier Inc.

Real Estate · REIT - Specialty

$21.20

Down-$0.08 (-0.38%)

Updated Aug 22, 2026, 10:20 PM

SID Score

4.6/10

Composite research score

Smart Money

55/100

Neutral

Price performance

RYN price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

RYN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$21.42	$21.42	$21.075	$21.20	3.75M
Aug 20, 2026	$21.40	$21.68	$21.28	$21.28	2.55M
Aug 19, 2026	$20.95	$21.47	$20.95	$21.47	3.84M
Aug 18, 2026	$21.50	$21.65	$20.705	$20.77	3.19M
Aug 17, 2026	$21.52	$21.52	$21.255	$21.41	2.68M
Aug 14, 2026	$21.75	$21.92	$21.48	$21.57	2.27M
Aug 13, 2026	$21.57	$21.78	$21.57	$21.76	2.64M
Aug 12, 2026	$21.37	$21.525	$21.13	$21.51	2.85M
Aug 11, 2026	$21.60	$21.68	$21.36	$21.45	2.53M
Aug 10, 2026	$21.82	$21.85	$21.30	$21.69	3.36M
Aug 7, 2026	$21.54	$21.85	$21.38	$21.79	2.69M
Aug 6, 2026	$22.07	$22.58	$21.345	$21.43	3.78M
Aug 5, 2026	$22.00	$22.02	$21.64	$22.02	4.28M
Aug 4, 2026	$21.36	$21.95	$21.26	$21.93	6.14M
Aug 3, 2026	$21.98	$22.12	$21.445	$21.54	2.67M
Jul 31, 2026	$21.48	$21.845	$21.39	$21.78	2.23M
Jul 30, 2026	$22.15	$22.1886	$21.09	$21.39	2.08M
Jul 29, 2026	$22.10	$22.21	$21.81	$22.18	2.7M
Jul 28, 2026	$21.87	$22.31	$21.87	$22.09	2.44M
Jul 27, 2026	$21.57	$21.93	$21.57	$21.68	1.56M
Jul 24, 2026	$21.33	$21.66	$21.315	$21.58	1.7M