RYN Historical Stock Prices & CSV Downloads

Rayonier Inc. (RYN), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	19.32	19.61	19.17	19.38	19.38	2,956,200
Oct 29, 2026	18.90	19.18	18.78	19.14	19.14	2,680,800
Oct 28, 2026	19.13	19.29	18.63	18.75	18.75	3,283,100
Oct 27, 2026	18.77	19.32	18.69	19.22	19.22	5,506,100
Oct 26, 2026	18.69	18.97	18.69	18.96	18.96	2,398,700
Oct 23, 2026	18.85	18.85	18.48	18.65	18.65	3,531,500
Oct 22, 2026	18.44	18.96	18.41	18.72	18.72	7,975,100
Oct 21, 2026	18.80	18.81	18.37	18.40	18.40	2,748,800
Oct 20, 2026	18.81	19.07	18.80	18.81	18.81	2,703,600
Oct 19, 2026	18.91	19.07	18.62	18.69	18.69	2,248,500
Oct 16, 2026	19.02	19.24	18.90	18.99	18.99	2,665,300
Oct 15, 2026	18.97	19.20	18.85	18.97	18.97	2,702,400
Oct 14, 2026	18.82	19.07	18.55	18.65	18.65	3,533,100
Oct 13, 2026	19.05	19.10	18.81	18.88	18.88	2,893,700
Oct 12, 2026	18.97	18.98	18.71	18.89	18.89	2,581,000
Oct 9, 2026	18.73	18.99	18.46	18.98	18.98	4,444,700
Oct 8, 2026	18.00	18.62	17.93	18.60	18.60	6,172,500
Oct 7, 2026	18.05	18.18	17.87	17.99	17.99	5,223,700
Oct 6, 2026	17.91	18.14	17.71	18.09	18.09	5,968,800
Oct 5, 2026	18.10	18.29	17.85	18.01	18.01	3,606,400
Oct 2, 2026	18.38	18.46	18.03	18.06	18.06	3,826,400
Oct 1, 2026	18.32	18.38	17.91	18.22	18.22	3,523,000
Sep 30, 2026	18.72	18.81	18.36	18.36	18.36	5,169,100
Sep 29, 2026	18.70	19.03	18.54	18.58	18.58	3,896,300
Sep 28, 2026	18.84	18.92	18.51	18.79	18.79	3,770,600

Historical stock data.