Rayonier - 28 Year Stock Price History | RYN

Historical daily share price chart and data for Rayonier since 1994 adjusted for splits. The latest closing stock price for Rayonier as of December 08, 2022 is 34.99.
  • The all-time high Rayonier stock closing price was 44.71 on April 20, 2022.
  • The Rayonier 52-week high stock price is 45.87, which is 31.1% above the current share price.
  • The Rayonier 52-week low stock price is 29.51, which is 15.7% below the current share price.
  • The average Rayonier stock price for the last 52 weeks is 37.54.
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
2022 36.9915 38.9549 44.7114 29.7800 34.9900 -11.31%
2021 34.6510 27.6081 39.6105 27.6081 39.4534 41.54%
2020 24.8811 29.3373 29.7730 17.0196 27.8737 -6.26%
2019 26.3416 23.9662 29.7548 23.2307 29.7367 22.64%
2018 29.4618 27.1420 33.9344 23.3358 24.2464 -9.71%
2017 24.1353 22.1794 26.9383 22.1794 26.8534 23.03%
2016 20.1839 17.5046 22.9663 14.6896 21.8266 24.69%
2015 19.3716 21.2886 22.5894 16.9405 17.5046 -17.16%
2014 23.9608 22.6355 26.3645 19.5435 21.1298 -5.65%
2013 28.1823 26.9983 31.1750 21.9120 22.3961 -15.77%
2012 23.4129 21.9888 26.5880 20.7854 26.5880 20.35%
2011 19.8841 17.6623 22.2066 17.2853 22.0927 32.28%
2010 14.7263 12.8862 17.1225 12.2164 16.7019 30.10%
2009 10.8852 8.6971 13.2481 6.7577 12.8375 42.47%
2008 11.4598 12.7457 13.9676 7.6102 9.0104 -30.28%
2007 11.8658 10.7414 13.4132 10.3508 12.9235 20.26%
2006 10.3546 10.3271 11.6814 9.3019 10.7467 7.95%
2005 8.6117 7.6898 10.3421 7.0702 9.9549 28.11%
2004 6.7934 6.2872 7.8423 5.9233 7.7708 23.81%
2003 5.1852 4.5010 6.5171 3.9913 6.2766 41.76%
2002 4.6636 4.7130 5.6090 3.6036 4.4276 -7.60%
2001 4.0786 3.5244 4.7927 3.5226 4.7918 30.84%
2000 3.5996 4.1572 4.3703 2.9326 3.6624 -14.75%
1999 3.8794 3.9506 4.5750 3.2072 4.2959 7.84%
1998 3.7340 3.6090 4.3637 3.2321 3.9836 10.56%
1997 3.6075 3.1543 4.3366 2.9160 3.6031 13.52%
1996 3.0529 2.6730 3.3493 2.6730 3.1741 18.71%
1995 2.7337 2.3456 3.1769 2.2384 2.6738 12.12%
Sector Industry Market Cap Revenue
Construction Building Products - Wood $5.071B $1.110B
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.
Stock Name Country Market Cap PE Ratio
Weyerhaeuser (WY) United States $23.321B 9.66
Floor & Decor Holdings (FND) United States $7.922B 29.05
Trex (TREX) United States $4.807B 20.86
Louisiana-Pacific (LPX) United States $4.690B 4.94
Enviva (EVA) United States $3.676B 95.07
Boise Cascade, L.L.C (BCC) United States $2.837B 3.14
Masonite (DOOR) United States $1.618B 7.26
JELD-WEN Holding (JELD) United States $0.827B 5.10
BlueLinx Holdings (BXC) United States $0.612B 1.97