Rayonier - 27 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 September 20, 2021 is 36.79.
  • The all-time high Rayonier stock closing price was 60.31 on May 17, 2013.
  • The Rayonier 52-week high stock price is 38.98, which is 6% above the current share price.
  • The Rayonier 52-week low stock price is 25.05, which is 31.9% below the current share price.
  • The average Rayonier stock price for the last 52 weeks is 33.16.
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
2021 35.1823 29.1000 38.5600 29.1000 36.7900 25.22%
2020 26.8370 32.3200 32.8000 18.7100 29.3800 -10.32%
2019 29.6181 27.3700 32.7800 26.0600 32.7600 18.31%
2018 34.2900 31.9700 39.5500 26.6500 27.6900 -12.46%
2017 28.9741 27.0300 31.7800 27.0300 31.6300 18.91%
2016 25.1236 22.2000 28.2500 18.6300 26.6000 19.82%
2015 25.2006 28.1500 29.8700 21.9700 22.2000 -20.54%
2014 38.3701 42.5500 48.7100 25.9100 27.9400 -33.63%
2013 54.1942 52.6300 60.3100 41.1900 42.1000 -18.77%
2012 46.5563 44.4200 51.8300 41.6200 51.8300 16.13%
2011 41.0386 37.0267 45.1667 35.6200 44.6300 27.47%
2010 31.5751 28.2133 36.2667 26.7467 35.0133 24.57%
2009 24.4657 20.1733 29.3600 15.3467 28.1067 34.48%
2008 27.3878 31.0600 32.9267 17.9400 20.9000 -33.64%
2007 29.6114 27.3533 32.7800 25.7933 31.4933 15.08%
2006 27.0696 27.5600 30.8333 24.2467 27.3667 3.01%
2005 23.5491 21.5111 27.6000 19.7778 26.5667 22.21%
2004 19.5082 18.4800 21.9378 17.1911 21.7378 17.83%
2003 15.4526 13.6296 19.1556 11.9822 18.4489 37.60%
2002 14.3766 14.7081 17.3837 11.0044 13.4074 -10.34%
2001 12.9471 11.3511 14.9570 11.0785 14.9541 26.78%
2000 11.8286 13.8519 14.4444 9.5378 11.7956 -17.59%
1999 13.1098 13.4993 15.4459 10.7585 14.3141 5.16%
1998 12.9354 12.6311 15.1852 11.1852 13.6119 7.94%
1997 12.7741 11.2978 15.2593 10.4444 12.6104 10.92%
1996 11.1390 9.8874 12.1481 9.8874 11.3689 14.95%
1995 10.2343 8.8889 11.8163 8.4830 9.8904 9.44%
Sector Industry Market Cap Revenue
Construction Building Products - Wood $5.273B $0.859B
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 $27.120B 11.03
Floor & Decor Holdings (FND) United States $13.464B 52.43
Trex (TREX) United States $12.411B 62.20
Louisiana-Pacific (LPX) United States $5.813B 5.39
UFP Industries (UFPI) United States $4.309B 10.64
Potlatch (PCH) United States $3.555B 7.17
Masonite (DOOR) United States $2.651B 14.52
JELD-WEN Holding (JELD) United States $2.576B 14.20
Boise Cascade, L.L.C (BCC) United States $2.130B 3.38
CatchMark Timber Trust (CTT) United States $0.575B 0.00
BlueLinx Holdings (BXC) United States $0.487B 2.01
Armstrong Flooring (AFI) United States $0.067B 0.00