NYSE · RYN

Rayonier Inc.

Real Estate · REIT - Specialty

$18.01

Up+$0.08 (+0.44%)

Updated Oct 6, 2026, 10:34 PM

SID Score

3.7/10

Composite research score

Smart Money

58/100

Neutral

Price performance · RYN

RYN price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 5, 2026

Daily close

View OHLC price history

RYN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 5, 2026	$18.10	$18.29	$17.85	$18.01	3.61M
Oct 2, 2026	$18.38	$18.455	$18.03	$18.06	3.83M
Oct 1, 2026	$18.32	$18.38	$17.905	$18.22	3.52M
Sep 30, 2026	$18.72	$18.805	$18.355	$18.36	5.17M
Sep 29, 2026	$18.70	$19.03	$18.54	$18.58	3.9M
Sep 28, 2026	$18.84	$18.92	$18.51	$18.79	3.77M
Sep 25, 2026	$19.03	$19.15	$18.87	$18.88	3.99M
Sep 24, 2026	$19.87	$19.98	$19.055	$19.06	5.19M
Sep 23, 2026	$20.13	$20.29	$19.83	$19.86	2.86M
Sep 22, 2026	$20.23	$20.34	$20.10	$20.24	3.34M
Sep 21, 2026	$20.205	$20.25	$19.96	$20.03	3.34M
Sep 18, 2026	$19.91	$20.21	$19.78	$20.14	4.44M
Sep 17, 2026	$20.25	$20.25	$19.925	$20.00	2.79M
Sep 16, 2026	$20.22	$20.465	$19.87	$20.04	2.77M
Sep 15, 2026	$20.22	$20.51	$20.06	$20.42	4.41M
Sep 14, 2026	$20.13	$20.39	$20.06	$20.25	3.49M
Sep 11, 2026	$20.45	$20.485	$20.215	$20.22	3.32M
Sep 10, 2026	$20.48	$20.49	$20.00	$20.28	3.42M
Sep 9, 2026	$20.45	$20.55	$20.255	$20.46	3.02M
Sep 8, 2026	$20.35	$20.51	$20.21	$20.44	2.75M