Rayonier Inc. (RYN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
RYN Historical Performance
Short-Term Returns
RYN Stock Price Trajectory (2011–2026)
As of May 6, 2026, Rayonier Inc. (RYN) trades at $21.19, representing a -7.5% return over the past year. The stock has delivered a -18.6% total return over five years (-10.6% 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 -53.8%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers PCH (+12.3% 1Y), WY (-5.9% 1Y), and LPX (-19.8% 1Y), RYN has underperformed the peer group average. Compare RYN vs PCH →
RYN Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 21.10 | 21.25 | 20.89 | 21.19 | 1.54M | +2.37% |
| 2026-05-05 | 20.69 | 20.96 | 20.69 | 20.70 | 1.85M | +0.44% |
| 2026-05-04 | 20.84 | 21.00 | 20.45 | 20.61 | 2.45M | -1.62% |
| 2026-05-01 | 21.29 | 21.45 | 20.93 | 20.95 | 1.64M | -1.23% |
| 2026-04-30 | 21.19 | 21.43 | 20.91 | 21.21 | 2.28M | -0.05% |
| 2026-04-29 | 21.42 | 21.61 | 21.00 | 21.22 | 1.91M | -1.16% |
| 2026-04-28 | 21.62 | 21.63 | 21.28 | 21.47 | 1.97M | +0.42% |
| 2026-04-27 | 21.35 | 21.55 | 21.26 | 21.38 | 1.92M | +0.23% |
| 2026-04-24 | 21.39 | 21.44 | 21.22 | 21.33 | 1.31M | +0.14% |
| 2026-04-23 | 21.04 | 21.38 | 20.89 | 21.30 | 2.22M | +1.67% |
| 2026-04-22 | 21.33 | 21.38 | 20.88 | 20.95 | 1.73M | -1.18% |
| 2026-04-21 | 21.61 | 21.72 | 21.14 | 21.20 | 1.95M | -0.98% |
| 2026-04-20 | 21.23 | 21.48 | 21.04 | 21.41 | 1.58M | +0.42% |
| 2026-04-17 | 21.01 | 21.40 | 21.01 | 21.32 | 2.15M | +1.38% |
| 2026-04-16 | 20.77 | 21.03 | 20.66 | 21.03 | 1.97M | +1.01% |
| 2026-04-15 | 21.23 | 21.30 | 20.75 | 20.82 | 2.02M | -2.21% |
| 2026-04-14 | 21.36 | 21.62 | 21.29 | 21.29 | 1.54M | -0.79% |
| 2026-04-13 | 21.23 | 21.46 | 20.96 | 21.46 | 1.38M | +1.23% |
| 2026-04-10 | 21.34 | 21.64 | 21.14 | 21.20 | 1.78M | -0.70% |
| 2026-04-09 | 21.12 | 21.45 | 21.06 | 21.35 | 1.97M | +0.38% |
| 2026-04-08 | 21.19 | 21.57 | 21.19 | 21.27 | 2.52M | +1.67% |
| 2026-04-07 | 20.73 | 21.05 | 20.55 | 20.92 | 1.90M | +0.63% |
| 2026-04-06 | 21.05 | 21.12 | 20.79 | 20.79 | 2.21M | -1.47% |
| 2026-04-02 | 20.84 | 21.16 | 20.75 | 21.10 | 1.47M | +1.15% |
| 2026-04-01 | 20.66 | 20.91 | 20.56 | 20.86 | 2.11M | +1.16% |
| 2026-03-31 | 20.88 | 20.88 | 20.52 | 20.62 | 2.32M | +0.05% |
| 2026-03-30 | 20.49 | 20.84 | 20.42 | 20.61 | 1.81M | +1.48% |
| 2026-03-27 | 20.05 | 20.39 | 19.91 | 20.31 | 1.81M | +0.79% |
| 2026-03-26 | 20.06 | 20.42 | 20.00 | 20.15 | 1.96M | +0.10% |
| 2026-03-25 | 20.45 | 20.53 | 20.12 | 20.13 | 2.37M | -0.59% |
See RYN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RYN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RYN vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonRYN — Frequently Asked Questions
Quick answers to the most common questions about buying RYN stock.
How has RYN stock performed recently?
RYN declined -7.5% over the past year, below its 5-year annualized CAGR of -10.6%. 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 $27.34. Current 1-year return of -7.5% 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 2011-2026, downloadable in CSV format.