Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rayonier (RYN.US) Share Price

Price $21.11 on 03-04-2026 at 22:47:29
Change $0.24 1.14%
Buy $21.26
Sell $20.74
Last Trade: -
Day's Volume: 59,041
Last Close: $21.10
Open: $20.81
ISIN: US7549071030
Day's Range $20.78 - $21.155
52wk Range: $19.495 - $27.32
Market Capitalisation: $6.30b
VWAP: $21.00211
Shares in Issue: 302.14m

Rayonier (RYN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Rayonier trades

Rayonier (RYN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 20.81 21.155 20.78 21.10 59,041
2nd Apr 2026 (Thu) 20.81 21.155 20.78 21.10 59,041
1st Apr 2026 (Wed) 20.65 20.91 20.59 20.86 50,286
31st Mar 2026 (Tue) 20.83 20.83 20.53 20.62 72,006
30th Mar 2026 (Mon) 20.47 20.84 20.47 20.60 61,513
27th Mar 2026 (Fri) 20.11 20.38 19.95 20.31 42,212
26th Mar 2026 (Thu) 20.05 20.42 20.01 20.15 80,270
25th Mar 2026 (Wed) 20.455 20.52 20.125 20.13 57,803
24th Mar 2026 (Tue) 20.085 20.53 19.96 20.25 51,402
23rd Mar 2026 (Mon) 19.805 20.355 19.76 20.08 28,330
20th Mar 2026 (Fri) 19.85 19.88 19.495 19.50 61,006
19th Mar 2026 (Thu) 20.165 20.20 19.56 19.90 53,116
18th Mar 2026 (Wed) 20.325 20.66 20.205 20.22 53,141
17th Mar 2026 (Tue) 20.38 20.45 20.135 20.37 77,984
16th Mar 2026 (Mon) 20.41 20.645 20.27 20.30 110,603
13th Mar 2026 (Fri) 20.28 20.32 20.13 20.18 53,369
12th Mar 2026 (Thu) 20.37 20.75 20.02 20.06 113,759
11th Mar 2026 (Wed) 20.78 20.95 20.53 20.64 111,743
10th Mar 2026 (Tue) 21.00 21.18 20.725 20.76 75,036
9th Mar 2026 (Mon) 21.37 21.37 20.67 21.10 34,530
6th Mar 2026 (Fri) 21.74 21.74 21.185 21.55 28,159
5th Mar 2026 (Thu) 22.10 22.27 21.85 21.92 13,998
See more Rayonier price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered