Rayonier - 31 Year Stock Price History | RYN
Historical daily share price chart and data for Rayonier since 1994 adjusted for splits and dividends. The latest closing stock price for Rayonier as of May 20, 2025 is 23.91.
- The all-time high Rayonier stock closing price was 38.23 on April 20, 2022.
- The Rayonier 52-week high stock price is 32.88, which is 37.5% above the current share price.
- The Rayonier 52-week low stock price is 22.80, which is 4.6% below the current share price.
- The average Rayonier stock price for the last 52 weeks is 28.50.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Rayonier Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
25.6807 |
25.7955 |
28.2400 |
22.9200 |
23.9100 |
-7.49% |
| 2024 |
28.2698 |
30.5852 |
31.6461 |
25.3415 |
25.8450 |
-13.96% |
| 2023 |
27.3222 |
28.6001 |
32.1159 |
22.2800 |
30.0368 |
5.76% |
| 2022 |
31.4773 |
33.3067 |
38.2269 |
25.4552 |
28.4019 |
-15.80% |
| 2021 |
29.6240 |
23.6026 |
33.8656 |
23.6026 |
33.7330 |
41.56% |
| 2020 |
21.2792 |
25.1364 |
25.5098 |
14.5826 |
23.8297 |
-6.47% |
| 2019 |
22.5694 |
20.5337 |
25.4942 |
19.9050 |
25.4787 |
22.65% |
| 2018 |
25.2420 |
23.2531 |
29.0738 |
19.9935 |
20.7737 |
-9.70% |
| 2017 |
20.6743 |
18.9964 |
23.0785 |
18.9964 |
23.0058 |
23.06% |
| 2016 |
17.2919 |
14.9978 |
19.6756 |
12.5860 |
18.6942 |
24.65% |
| 2015 |
16.5959 |
18.2398 |
19.3543 |
14.5128 |
14.9978 |
-17.16% |
| 2014 |
20.5984 |
19.5191 |
22.7341 |
16.7475 |
18.1037 |
-6.26% |
| 2013 |
24.3015 |
23.2840 |
26.8852 |
18.8953 |
19.3127 |
-15.78% |
| 2012 |
20.1925 |
18.9661 |
22.9300 |
17.9265 |
22.9300 |
20.33% |
| 2011 |
17.1504 |
15.2326 |
19.1540 |
14.9080 |
19.0558 |
32.29% |
| 2010 |
12.6979 |
11.1087 |
14.7661 |
10.5311 |
14.4043 |
30.16% |
| 2009 |
9.3823 |
7.4947 |
11.4206 |
5.8252 |
11.0666 |
42.52% |
| 2008 |
9.8645 |
10.9709 |
12.0278 |
6.5534 |
7.7647 |
-30.20% |
| 2007 |
10.2113 |
9.2452 |
11.5455 |
8.9069 |
11.1239 |
20.26% |
| 2006 |
8.9122 |
8.8889 |
10.0544 |
8.0059 |
9.2496 |
7.95% |
| 2005 |
7.4128 |
6.6213 |
8.9018 |
6.0878 |
8.5685 |
28.06% |
| 2004 |
5.8502 |
5.4144 |
6.7526 |
5.1008 |
6.6911 |
23.79% |
| 2003 |
3.8676 |
3.2648 |
5.4053 |
2.8955 |
5.4053 |
68.31% |
| 2002 |
3.3831 |
3.4184 |
4.0686 |
2.6145 |
3.2116 |
-7.60% |
| 2001 |
2.9579 |
2.5553 |
3.4763 |
2.5549 |
3.4756 |
30.89% |
| 2000 |
2.6069 |
3.0045 |
3.1637 |
2.1261 |
2.6553 |
-14.48% |
| 1999 |
2.7962 |
2.8420 |
3.2980 |
2.3152 |
3.1049 |
8.36% |
| 1998 |
2.6788 |
2.5835 |
3.1278 |
2.3194 |
2.8654 |
11.07% |
| 1997 |
2.5769 |
2.2485 |
3.1021 |
2.0789 |
2.5797 |
13.98% |
| 1996 |
2.0925 |
1.7577 |
2.4143 |
1.7577 |
2.2632 |
28.76% |
| 1995 |
1.7274 |
1.4236 |
2.0862 |
1.3584 |
1.7577 |
21.45% |
| Sector |
Industry |
Market Cap |
Revenue |
| Construction |
Building Products - Wood |
$3.745B |
$1.263B |
|
Rayonier is a timberland real estate investment trust with assets located in some of the most productive timber growing regions in the U.S. and New Zealand. Rayonier owns, leases or manages acres of timberlands located in the U.S. South, U.S. Pacific Northwest and New Zealand.
|
