Rayonier Inc. (RYN) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +5.1%
- 3M
- +4.3%
- YTD
- +1.0%
- 1Y
- -3.7%
- 3Y
- -11.1%
- 5Y
- -10.4%
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
- -0.6%
RYN Stock Price Trajectory (1994–2026)
As of July 8, 2026, Rayonier Inc. (RYN) trades at $21.83, representing a -3.7% return over the past year. The stock has delivered a -18.8% total return over five years (-10.4% 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 -52.4%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers PCH (+5.6% 1Y), WY (-9.2% 1Y), and LPX (-16.4% 1Y), RYN has underperformed the peer group average. Compare RYN vs PCH →
RYN Historical Price Data · from 1994
Rows 1–50 of 8,149| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 21.73 | 21.98 | 21.57 | 21.83 | 2.20M | +1.06% |
| 2026-07-06 | 21.49 | 21.61 | 21.26 | 21.60 | 1.52M | +0.51% |
| 2026-07-02 | 21.46 | 21.61 | 21.25 | 21.49 | 1.81M | +0.94% |
| 2026-07-01 | 21.24 | 21.48 | 21.20 | 21.29 | 2.33M | +0.05% |
| 2026-06-30 | 21.57 | 21.65 | 20.97 | 21.28 | 3.12M | -1.75% |
| 2026-06-29 | 21.86 | 21.92 | 21.14 | 21.66 | 3.25M | -1.14% |
| 2026-06-26 | 21.90 | 22.05 | 21.64 | 21.91 | 1.08M | +0.14% |
| 2026-06-25 | 21.70 | 21.97 | 21.45 | 21.88 | 2.37M | +0.92% |
| 2026-06-24 | 21.36 | 21.90 | 21.29 | 21.68 | 2.89M | +2.41% |
| 2026-06-23 | 20.95 | 21.20 | 20.72 | 21.17 | 2.72M | +1.24% |
| 2026-06-22 | 20.98 | 21.30 | 20.84 | 20.91 | 2.79M | -0.33% |
| 2026-06-18 | 20.92 | 21.23 | 20.86 | 20.98 | 3.50M | +1.21% |
| 2026-06-17 | 21.26 | 21.59 | 20.70 | 20.73 | 2.74M | -2.77% |
| 2026-06-16 | 21.30 | 21.68 | 21.17 | 21.32 | 2.12M | -1.02% |
| 2026-06-15 | 21.99 | 22.22 | 21.52 | 21.54 | 1.07M | -1.73% |
| 2026-06-12 | 21.01 | 21.92 | 21.00 | 21.92 | 2.79M | +5.08% |
| 2026-06-11 | 20.80 | 20.91 | 20.42 | 20.86 | 2.56M | +0.82% |
| 2026-06-10 | 20.99 | 21.21 | 20.69 | 20.69 | 2.20M | -1.38% |
| 2026-06-09 | 21.00 | 21.23 | 20.96 | 20.98 | 2.36M | +0.96% |
| 2026-06-08 | 21.09 | 21.12 | 20.77 | 20.78 | 1.92M | -0.91% |
| 2026-06-05 | 20.98 | 21.27 | 20.86 | 20.97 | 2.27M | -0.24% |
| 2026-06-04 | 21.25 | 21.41 | 20.81 | 21.02 | 2.43M | +0.43% |
| 2026-06-03 | 20.85 | 21.25 | 20.80 | 20.93 | 1.97M | +0.14% |
| 2026-06-02 | 20.63 | 21.16 | 20.60 | 20.90 | 2.18M | +1.75% |
| 2026-06-01 | 20.75 | 20.96 | 20.43 | 20.54 | 2.61M | -1.68% |
| 2026-05-29 | 21.00 | 21.16 | 20.88 | 20.89 | 1.94M | -1.04% |
| 2026-05-28 | 20.72 | 21.17 | 20.70 | 21.11 | 2.82M | +1.73% |
| 2026-05-27 | 20.60 | 21.00 | 20.55 | 20.75 | 2.09M | +1.17% |
| 2026-05-26 | 20.33 | 20.61 | 20.33 | 20.51 | 2.14M | +0.74% |
| 2026-05-22 | 20.35 | 20.66 | 20.23 | 20.36 | 365K | -0.15% |
| 2026-05-21 | 20.11 | 20.55 | 19.99 | 20.39 | 2.83M | +0.79% |
| 2026-05-20 | 20.11 | 20.33 | 20.00 | 20.23 | 3.21M | +1.30% |
| 2026-05-19 | 19.88 | 20.14 | 19.56 | 19.97 | 2.76M | +0.60% |
| 2026-05-18 | 20.02 | 20.07 | 19.84 | 19.85 | 2.07M | +0.15% |
| 2026-05-15 | 20.25 | 20.36 | 19.70 | 19.82 | 3.43M | -1.98% |
| 2026-05-14 | 20.16 | 20.29 | 20.04 | 20.22 | 2.59M | +1.00% |
| 2026-05-13 | 20.24 | 20.31 | 19.75 | 20.02 | 3.50M | -1.57% |
| 2026-05-12 | 20.34 | 20.68 | 20.17 | 20.34 | 2.76M | +0.15% |
| 2026-05-11 | 20.50 | 20.76 | 20.31 | 20.31 | 2.15M | -0.54% |
| 2026-05-08 | 20.50 | 20.73 | 20.31 | 20.42 | 2.93M | +0.05% |
| 2026-05-07 | 20.82 | 21.49 | 20.41 | 20.41 | 3.86M | -3.68% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -3.7% over the past year, below its 5-year annualized CAGR of -10.4%. 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 -3.7% 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.