Rayonier Inc. (RYN) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -10.7%
- 3M
- -16.0%
- YTD
- -16.4%
- 1Y
- -32.9%
- 3Y
- -13.2%
- 5Y
- -12.5%
Loading 10-year price history...
RYN Historical Performance
RYN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -8.8%
- 2003 annual price return
- +60.7%
- 2004 annual price return
- +17.6%
- 2005 annual price return
- +23.5%
- 2006 annual price return
- -0.7%
- 2007 annual price return
- +15.2%
- 2008 annual price return
- -32.7%
- 2009 annual price return
- +39.3%
- 2010 annual price return
- +24.1%
- 2011 annual price return
- +20.5%
- 2012 annual price return
- +16.7%
- 2013 annual price return
- -20.0%
- 2014 annual price return
- -10.5%
- 2015 annual price return
- -21.1%
- 2016 annual price return
- +19.8%
- 2017 annual price return
- +17.0%
- 2018 annual price return
- -13.4%
- 2019 annual price return
- +19.7%
- 2020 annual price return
- -9.1%
- 2021 annual price return
- +38.7%
- 2022 annual price return
- -17.3%
- 2023 annual price return
- +0.7%
- 2024 annual price return
- -23.3%
- 2025 annual price return
- -16.9%
- 2026 annual price return
- +0.8%
RYN Stock Price Trajectory (1994–2026)
As of October 3, 2026, Rayonier Inc. (RYN) trades at $18.06, representing a -32.9% return over the past year. The stock has delivered a -23.4% total return over five years (-12.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $45.87 on April 21, 2022. From this peak, RYN has corrected -60.6%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers PCH (-1.4% 1Y), WY (-25.9% 1Y), and LPX (-27.7% 1Y), RYN has underperformed the peer group average. Compare RYN vs PCH →
RYN Historical Price Data · from 1994
Rows 1–50 of 8,210| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 18.39 | 18.46 | 18.03 | 18.06 | 3.83M | -0.88% |
| 2026-10-01 | 18.32 | 18.37 | 17.91 | 18.22 | 3.52M | -0.76% |
| 2026-09-30 | 18.72 | 18.80 | 18.36 | 18.36 | 5.13M | -1.18% |
| 2026-09-29 | 18.70 | 19.01 | 18.54 | 18.58 | 3.90M | -1.12% |
| 2026-09-28 | 18.84 | 18.92 | 18.51 | 18.79 | 3.71M | -0.48% |
| 2026-09-25 | 19.03 | 19.14 | 18.87 | 18.88 | 3.97M | -0.94% |
| 2026-09-24 | 19.87 | 19.98 | 19.05 | 19.06 | 5.17M | -4.03% |
| 2026-09-23 | 20.13 | 20.29 | 19.84 | 19.86 | 2.78M | -1.88% |
| 2026-09-22 | 20.23 | 20.34 | 20.10 | 20.24 | 3.34M | +1.05% |
| 2026-09-21 | 20.09 | 20.15 | 19.96 | 20.03 | 3.34M | -0.55% |
| 2026-09-18 | 19.86 | 20.21 | 19.78 | 20.14 | 4.36M | +0.70% |
| 2026-09-17 | 20.25 | 20.26 | 19.93 | 20.00 | 2.75M | -0.20% |
| 2026-09-16 | 20.21 | 20.46 | 19.87 | 20.04 | 2.77M | -1.86% |
| 2026-09-15 | 20.22 | 20.51 | 20.07 | 20.42 | 4.41M | +0.84% |
| 2026-09-14 | 20.13 | 20.39 | 20.06 | 20.25 | 3.49M | +0.15% |
| 2026-09-11 | 20.45 | 20.48 | 20.21 | 20.22 | 3.32M | -0.30% |
| 2026-09-10 | 20.48 | 20.48 | 20.00 | 20.28 | 3.42M | -0.88% |
| 2026-09-09 | 20.41 | 20.49 | 20.25 | 20.46 | 3.02M | +0.10% |
| 2026-09-08 | 20.35 | 20.51 | 20.21 | 20.44 | 2.74M | -0.10% |
| 2026-09-04 | 20.22 | 20.81 | 20.18 | 20.46 | 3.28M | +0.69% |
| 2026-09-03 | 20.43 | 20.61 | 20.23 | 20.32 | 4.41M | +0.44% |
| 2026-09-02 | 20.92 | 20.92 | 20.19 | 20.23 | 6.03M | -2.79% |
| 2026-09-01 | 20.43 | 20.90 | 20.29 | 20.81 | 5.59M | +1.51% |
| 2026-08-31 | 20.31 | 20.58 | 20.23 | 20.50 | 5.41M | +0.59% |
| 2026-08-28 | 20.75 | 20.86 | 20.18 | 20.38 | 3.26M | -1.21% |
| 2026-08-27 | 20.80 | 20.87 | 20.55 | 20.63 | 2.62M | -0.91% |
| 2026-08-26 | 21.25 | 21.34 | 20.82 | 20.82 | 1.92M | -2.02% |
| 2026-08-25 | 21.10 | 21.29 | 20.98 | 21.25 | 2.57M | +0.14% |
| 2026-08-24 | 21.25 | 21.46 | 21.07 | 21.22 | 2.64M | +0.09% |
| 2026-08-21 | 21.42 | 21.42 | 21.08 | 21.20 | 3.75M | -0.38% |
| 2026-08-20 | 21.40 | 21.68 | 21.28 | 21.28 | 2.55M | -0.88% |
| 2026-08-19 | 20.95 | 21.47 | 20.95 | 21.47 | 3.84M | +3.37% |
| 2026-08-18 | 21.50 | 21.65 | 20.71 | 20.77 | 3.19M | -2.99% |
| 2026-08-17 | 21.52 | 21.52 | 21.26 | 21.41 | 2.68M | -0.74% |
| 2026-08-14 | 21.75 | 21.92 | 21.48 | 21.57 | 2.27M | -0.87% |
| 2026-08-13 | 21.57 | 21.78 | 21.57 | 21.76 | 2.64M | +1.16% |
| 2026-08-12 | 21.37 | 21.53 | 21.13 | 21.51 | 2.85M | +0.28% |
| 2026-08-11 | 21.60 | 21.68 | 21.36 | 21.45 | 2.53M | -1.11% |
| 2026-08-10 | 21.82 | 21.85 | 21.30 | 21.69 | 3.36M | -0.46% |
| 2026-08-07 | 21.54 | 21.85 | 21.38 | 21.79 | 2.69M | +1.68% |
| 2026-08-06 | 22.07 | 22.58 | 21.35 | 21.43 | 3.78M | -2.68% |
| 2026-08-05 | 22.00 | 22.02 | 21.64 | 22.02 | 4.28M | +0.41% |
| 2026-08-04 | 21.36 | 21.95 | 21.26 | 21.93 | 6.14M | +1.81% |
| 2026-08-03 | 21.98 | 22.12 | 21.45 | 21.54 | 2.67M | -1.10% |
| 2026-07-31 | 21.48 | 21.85 | 21.39 | 21.78 | 2.23M | +1.82% |
| 2026-07-30 | 22.15 | 22.19 | 21.09 | 21.39 | 2.08M | -3.56% |
| 2026-07-29 | 22.10 | 22.21 | 21.81 | 22.18 | 2.70M | +0.41% |
| 2026-07-28 | 21.87 | 22.31 | 21.87 | 22.09 | 2.44M | +1.89% |
| 2026-07-27 | 21.57 | 21.93 | 21.57 | 21.68 | 1.56M | +0.46% |
| 2026-07-24 | 21.33 | 21.66 | 21.32 | 21.58 | 1.70M | +1.27% |
RYN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RYN — Frequently Asked Questions
Quick answers to the most common questions about buying RYN stock.
How has RYN stock performed recently?
RYN declined -32.9% over the past year, below its 5-year annualized CAGR of -12.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RYN's all-time high price?
Rayonier Inc. reached $45.87 on 2022-04-21. The 52-week high is $27.06. Current 1-year return of -32.9% places the stock further from historical peaks.
Where can I download RYN historical price data?
This page provides RYN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.