Close
Company Search
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 $18.80 on 28-09-2026 at 23:40:05
Change $-0.08 -0.42%
Buy $20.00
Sell $18.62
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 100.00 at $18.76
Day's Volume: 198,588
Last Close: $18.79
Open: $18.84
ISIN: US7549071030
Day's Range $18.54 - $18.91
52wk Range: $18.54 - $27.04
Market Capitalisation: $5.62b
VWAP: $18.73159
Shares in Issue: 297.57m

Rayonier (RYN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 100 $18.76 Automatic Execution
 15:52:53 - 28-Sep-26
Buy* 100 $18.76 Automatic Execution
 15:52:53 - 28-Sep-26
Buy* 4 $18.76 Automatic Execution
 15:52:53 - 28-Sep-26
Buy* 2 $18.76 Automatic Execution
 15:52:53 - 28-Sep-26
Buy* 60 $18.75 Automatic Execution
 15:52:51 - 28-Sep-26
Buy* 100 $18.75 Automatic Execution
 15:52:51 - 28-Sep-26
Buy* 100 $18.75 Automatic Execution
 15:52:51 - 28-Sep-26
Buy* 100 $18.745 Automatic Execution
 15:52:38 - 28-Sep-26
Buy* 100 $18.745 Automatic Execution
 15:52:38 - 28-Sep-26
Buy* 100 $18.745 Automatic Execution
 15:52:38 - 28-Sep-26
See more Rayonier trades

Rayonier (RYN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 18.84 18.91 18.54 18.79 198,588
25th Sep 2026 (Fri) 19.05 19.14 18.87 18.88 272,021
24th Sep 2026 (Thu) 19.98 19.98 19.055 19.06 300,647
23rd Sep 2026 (Wed) 20.115 20.29 19.84 19.86 131,450
22nd Sep 2026 (Tue) 20.165 20.33 20.12 20.24 189,105
21st Sep 2026 (Mon) 20.23 20.23 19.965 20.03 169,563
18th Sep 2026 (Fri) 19.855 20.205 19.79 20.14 224,433
17th Sep 2026 (Thu) 20.19 20.22 19.93 20.00 209,072
16th Sep 2026 (Wed) 20.26 20.46 19.87 20.04 145,044
15th Sep 2026 (Tue) 20.275 20.505 20.065 20.42 313,480
14th Sep 2026 (Mon) 20.22 20.39 20.06 20.25 185,872
11th Sep 2026 (Fri) 20.46 20.48 20.22 20.22 163,382
10th Sep 2026 (Thu) 20.35 20.38 20.01 20.28 302,842
9th Sep 2026 (Wed) 20.41 20.49 20.255 20.46 170,887
8th Sep 2026 (Tue) 20.34 20.495 20.22 20.44 140,944
7th Sep 2026 (Mon) 20.21 20.815 20.18 20.46 196,018
4th Sep 2026 (Fri) 20.21 20.815 20.18 20.46 196,018
3rd Sep 2026 (Thu) 20.465 20.60 20.23 20.32 297,270
2nd Sep 2026 (Wed) 20.83 20.87 20.175 20.23 292,520
1st Sep 2026 (Tue) 20.43 20.90 20.30 20.81 590,453
31st Aug 2026 (Mon) 20.475 20.58 20.24 20.50 363,861
See more Rayonier price history
FTSE 100 Latest
Value10,684.88
Change-10.37

Login to your account

Forgot Password?

Not Registered