American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Rayonier Inc.

RYN Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

RYN historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of RYN by members of U.S. Congress

Politician Type Traded
Angus S. King Jr. Senate / I Sale (Full) $1,001 - $15,000 Nov 10, 2014
Richard L. Hanna House / R Sale $100,001 - $250,000 Aug 19, 2014
RYN Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
RYN Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
RYN Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in RYN holdings by institutional investors

Insider Trading

Quarterly net insider trading by RYN's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $11,000 Aug 04, 2026 Issue: Agriculture
  • $40,000 Jul 10, 2026 Issue: Natural Resources
  • $11,000 May 04, 2026 Issue: Agriculture
  • $40,000 Apr 15, 2026 Issue: Natural Resources
  • $11,000 Feb 05, 2026 Issue: Agriculture
  • $80,000 Jan 20, 2026 Issue: Tariff (miscellaneous tariff bills) Trade (domestic/foreign)
  • $40,000 Jan 07, 2026 Issue: Taxation/Internal Revenue Code Natural Resources
  • $40,000 Dec 04, 2025 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $20,000 Dec 04, 2025 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $11,000 Nov 06, 2025 Issue: Agriculture
  • $40,000 Oct 20, 2025 Issue: Trade (domestic/foreign)
  • $11,000 Jul 23, 2025 Issue: Agriculture
  • $40,000 Jul 15, 2025 Issue: Trade (domestic/foreign)
  • $11,000 May 05, 2025 Issue: Agriculture
  • $11,000 Feb 04, 2025 Issue: Agriculture
  • $11,000 Nov 05, 2024 Issue: Agriculture
  • $11,000 Aug 07, 2024 Issue: Agriculture
  • $11,000 Feb 05, 2024 Issue: Agriculture
  • $11,000 Nov 15, 2023 Issue: Agriculture
  • $10,000 Oct 17, 2023 Issue: Agriculture Immigration
  • $30,000 Jul 20, 2023 Issue: Agriculture Immigration
  • $30,000 Jan 17, 2023 Issue: Real Estate/Land Use/Conservation Agriculture Immigration
  • $30,000 Nov 15, 2022 Issue: Real Estate/Land Use/Conservation Agriculture Immigration
  • $30,000 Jul 15, 2022 Issue: Real Estate/Land Use/Conservation Agriculture Immigration
  • $30,000 Apr 20, 2022 Issue: Real Estate/Land Use/Conservation Agriculture Immigration
  • $30,000 Jan 18, 2022 Issue: Agriculture Immigration Taxation/Internal Revenue Code Real Estate/Land Use/Conservation
  • $30,000 Oct 15, 2021 Issue: Immigration Taxation/Internal Revenue Code Agriculture
  • $30,000 Jul 20, 2021 Issue: Agriculture Immigration
  • $30,000 Apr 20, 2021 Issue: Immigration Agriculture
  • $30,000 Jan 25, 2021 Issue: Aviation/Airlines/Airports Trade (domestic/foreign) Immigration
  • $30,000 Oct 26, 2020 Issue: Trade (domestic/foreign) Aviation/Airlines/Airports Immigration
  • $30,000 Jul 21, 2020 Issue: Immigration Trade (domestic/foreign) Aviation/Airlines/Airports
  • $30,000 Apr 16, 2020 Issue: Aviation/Airlines/Airports Trade (domestic/foreign) Immigration
  • $30,000 Jan 21, 2020 Issue: Trade (domestic/foreign) Immigration
  • $30,000 Nov 14, 2019 Issue: Trade (domestic/foreign) Immigration
  • $30,000 Jul 12, 2019 Issue: Trade (domestic/foreign) Immigration
  • $30,000 May 09, 2019 Issue: Trade (domestic/foreign) Immigration
  • $30,000 Jan 25, 2019 Issue: Agriculture
  • $30,000 Oct 22, 2018 Issue: Agriculture
  • $30,000 Jul 20, 2018 Issue: Agriculture
  • $30,000 Apr 24, 2018 Issue: Taxation/Internal Revenue Code
  • $20,000 Jan 22, 2018 Issue: Taxation/Internal Revenue Code
  • $20,000 Oct 20, 2017 Issue: Taxation/Internal Revenue Code
  • $20,000 Jul 20, 2017 Issue: Taxation/Internal Revenue Code
  • $20,000 Apr 19, 2017 Issue: Taxation/Internal Revenue Code
  • $20,000 Jan 24, 2017 Issue: Taxation/Internal Revenue Code
  • $20,000 Oct 20, 2016 Issue: Taxation/Internal Revenue Code
  • $20,000 Jul 20, 2016 Issue: Taxation/Internal Revenue Code
  • $20,000 May 24, 2016 Issue: Taxation/Internal Revenue Code
  • $20,000 Jan 19, 2016 Issue: Taxation/Internal Revenue Code
  • $20,000 Oct 30, 2015 Issue: Taxation/Internal Revenue Code
  • $20,000 Jul 29, 2015 Issue: Taxation/Internal Revenue Code
  • $20,000 Apr 21, 2015 Issue: Taxation/Internal Revenue Code
  • $10,000 Jan 19, 2015 Issue: Trade (domestic/foreign)
  • $10,000 Oct 20, 2014 Issue: Trucking/Shipping Government Issues
  • $20,000 Jul 20, 2014 Issue: Agriculture Taxation/Internal Revenue Code Trucking/Shipping
  • $20,000 Apr 18, 2014 Issue: Agriculture Taxation/Internal Revenue Code Trucking/Shipping
  • $20,000 Jan 17, 2014 Issue: Agriculture Taxation/Internal Revenue Code Trucking/Shipping
  • $20,000 Oct 15, 2013 Issue: Environment/Superfund Agriculture Taxation/Internal Revenue Code Trucking/Shipping
  • $15,000 Jan 07, 2011 Issue: Environment/Superfund Trucking/Shipping Taxation/Internal Revenue Code
  • $15,000 Oct 06, 2010 Issue: Environment/Superfund Trucking/Shipping
  • $15,000 Jul 15, 2010 Issue: Environment/Superfund
  • $15,000 Apr 19, 2010 Issue: Taxation/Internal Revenue Code Trucking/Shipping Environment/Superfund
  • $20,000 Jan 07, 2010 Issue: Taxation/Internal Revenue Code Trucking/Shipping
  • $20,000 Oct 06, 2009 Issue: Trucking/Shipping Taxation/Internal Revenue Code
  • $20,000 Jul 14, 2009 Issue: Environment/Superfund Railroads Trucking/Shipping Taxation/Internal Revenue Code
  • $20,000 Apr 20, 2009 Issue: Labor Issues/Antitrust/Workplace Energy/Nuclear Transportation
  • $20,000 Aug 10, 2006 Issue: Natural Resources
  • $20,000 Aug 04, 2006 Issue: Budget/Appropriations
  • $60,000 Feb 13, 2006 Issue: Budget/Appropriations
  • $60,000 Feb 13, 2006 Issue: Natural Resources
  • $39,511 Aug 05, 2005 Issue: Transportation Energy/Nuclear Animals
  • $35,921 Mar 16, 2005 Issue: Taxation/Internal Revenue Code
  • $35,921 Aug 16, 2004 Issue: Taxation/Internal Revenue Code
  • $29,687 Feb 24, 2004 Issue: Labor Issues/Antitrust/Workplace Clean Air and Water (quality) Natural Resources Real Estate/Land Use/Conservation Manufacturing Trade (domestic/foreign) Utilities Agriculture Transportation Taxation/Internal Revenue Code Environment/Superfund
  • $32,655 Aug 13, 2003 Issue: Trade (domestic/foreign) Manufacturing Utilities Agriculture Transportation Taxation/Internal Revenue Code Environment/Superfund Labor Issues/Antitrust/Workplace Clean Air and Water (quality) Natural Resources Real Estate/Land Use/Conservation
  • $29,687 Aug 05, 2002 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $26,852 Feb 19, 2002 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $26,852 Aug 09, 2001 Issue: Taxation/Internal Revenue Code Clean Air and Water (quality)
  • $24,411 Feb 05, 2001 Issue: Taxation/Internal Revenue Code Clean Air and Water (quality)
  • $24,411 Aug 11, 2000 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Clean Air and Water (quality)
  • $44,384 Feb 04, 2000 Issue: Labor Issues/Antitrust/Workplace Clean Air and Water (quality) Natural Resources Real Estate/Land Use/Conservation Trade (domestic/foreign) Manufacturing Utilities Agriculture Transportation Taxation/Internal Revenue Code Environment/Superfund
  • $20,000 Jul 30, 1999 Issue: Taxation/Internal Revenue Code Environment/Superfund Real Estate/Land Use/Conservation Labor Issues/Antitrust/Workplace Clean Air and Water (quality) Natural Resources Trade (domestic/foreign) Manufacturing Utilities Agriculture Transportation
Revolving Door

Former government officials who have lobbied for RYN

2 former government officials from 1 congressional office at 1 lobbying firm have lobbied for RYN, most recently Jul 10, 2026.

  • Louie Perry House LA House Member Office (Huckaby) Formerly LA House Member Office (Huckaby) · CORNERSTONE GOVERNMENT AFFAIRS, INC. · Jul 10, 2026
  • Roy Blunt
    Colleen Moss Senate Legislative Correspondent, Staff Assistant, Senator Roy Blunt Formerly with Roy Blunt · CORNERSTONE GOVERNMENT AFFAIRS, INC. · Jan 07, 2026
Corporate Lobbying

RYN Estimated quarterly lobbying spending

Revenue Breakdown

RYN Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
RYN Income Statement
RYN Balance Sheet
RYN Cash Flow
U.S. Patents

New RYN patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to RYN from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
RYN News

Recent insights relating to RYN

CNBC Recommendations

Recent picks made for RYN stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in RYN

RYN Analyst Ratings

RYN Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
RYN Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $RYN stock a Buy, Sell, or Hold?

  • What is the price target for $RYN stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

RYN Top Shareholders
Shareholder
Shares Held
RYN Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $RYN stock?

  • Who owns the most shares of $RYN stock?

  • What funds own $RYN stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

RYN Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view RYN Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About RYN

Rayonier Inc is a timberland real estate investment trust engaged in the ownership, management, and investment of timberlands. The company operates through Southern Timber, Pacific Northwest Timber, and Real Estate segments. The Southern Timber and Pacific Northwest Timber segments are involved in harvesting timber and related activities, as well as value-added services such as licensing properties for hunting, leasing land for mineral extraction and communication infrastructure, land-based solutions including carbon capture and solar energy, and log trading. The Real Estate segment is engaged in land sales across various categories, as well as residential and commercial leasing activities. It generates the majority of its revenue from the Southern Timber segment.

  • Address Wildlight, FL
  • Market Cap 6.0 billion
  • Employees 285
  • Industrial Classification Real Estate Investment Trusts

Rayonier Inc. (RYN) Historical Stock Prices

Rayonier Inc. (RYN) closed at $20.24 on September 22, 2026. Over the past year its adjusted close ranged from $19.27 to $24.47. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month-4.53%
  • 3 months-4.39%
  • Year to date-4.17%
  • 1 year-13.20%
  • 3 years-9.97%
  • 5 years-26.26%
  • Max+17.69%
See every congressional and insider trade on the RYN price chart

Quiver Premium charts RYN's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 20.23 20.34 20.10 20.24 20.24 3,343,737
Sep 21, 2026 20.20 20.25 19.96 20.03 20.03 3,344,379
Sep 18, 2026 19.91 20.21 19.78 20.14 20.14 4,435,273
Sep 17, 2026 20.25 20.25 19.93 20.00 20.00 2,785,515
Sep 16, 2026$0.26 dividend 20.22 20.46 19.87 20.04 20.04 2,767,106
Sep 15, 2026 20.22 20.51 20.06 20.42 20.16 4,410,026
Sep 14, 2026 20.13 20.39 20.06 20.25 20.25 3,487,271
Sep 11, 2026 20.45 20.48 20.21 20.22 20.22 3,319,095
Sep 10, 2026 20.48 20.49 20.00 20.28 20.28 3,417,250
Sep 9, 2026 20.45 20.55 20.25 20.46 20.46 3,024,515
Sep 8, 2026 20.35 20.51 20.21 20.44 20.44 2,749,538
Sep 4, 2026 20.22 20.82 20.18 20.46 20.46 3,418,737
Sep 3, 2026 20.36 20.61 20.23 20.32 20.32 4,413,171
Sep 2, 2026 20.92 20.92 20.17 20.23 20.23 6,032,146
Sep 1, 2026 20.43 20.90 20.29 20.81 20.81 5,709,464
Aug 31, 2026 20.48 20.58 20.23 20.50 20.50 5,466,689
Aug 28, 2026 20.75 20.87 20.18 20.38 20.38 3,263,823
Aug 27, 2026 20.80 20.87 20.54 20.63 20.63 2,648,566
Aug 26, 2026 21.25 21.33 20.82 20.82 20.82 1,931,262
Aug 25, 2026 21.10 21.29 20.98 21.25 21.25 2,574,236
Aug 24, 2026 21.25 21.46 21.07 21.22 21.22 2,637,953
Aug 21, 2026 21.42 21.42 21.07 21.20 21.20 3,754,388
Aug 20, 2026 21.40 21.68 21.28 21.28 21.28 2,546,779
Aug 19, 2026 20.95 21.47 20.95 21.47 21.47 3,842,162
Aug 18, 2026 21.50 21.65 20.70 20.77 20.77 3,189,384
Aug 17, 2026 21.52 21.52 21.25 21.41 21.41 2,684,609
Aug 14, 2026 21.75 21.92 21.48 21.57 21.57 2,266,526
Aug 13, 2026 21.57 21.78 21.57 21.76 21.76 2,640,538
Aug 12, 2026 21.37 21.52 21.13 21.51 21.51 2,846,698
Aug 11, 2026 21.60 21.68 21.36 21.45 21.45 2,528,857
Aug 10, 2026 21.82 21.85 21.30 21.69 21.69 3,360,231
Aug 7, 2026 21.54 21.85 21.38 21.79 21.79 2,691,071
Aug 6, 2026 22.07 22.58 21.34 21.43 21.43 3,780,136
Aug 5, 2026 22.00 22.02 21.64 22.02 22.02 4,281,830
Aug 4, 2026 21.36 21.95 21.26 21.93 21.93 6,138,622
Aug 3, 2026 21.98 22.12 21.45 21.54 21.54 2,673,078
Jul 31, 2026 21.48 21.84 21.39 21.78 21.78 2,230,889
Jul 30, 2026 22.15 22.19 21.09 21.39 21.39 2,075,507
Jul 29, 2026 22.10 22.21 21.81 22.18 22.18 2,704,482
Jul 28, 2026 21.87 22.31 21.87 22.09 22.09 2,440,744
Jul 27, 2026 21.57 21.93 21.57 21.68 21.68 1,559,145
Jul 24, 2026 21.33 21.66 21.32 21.58 21.58 1,703,864
Jul 23, 2026 21.33 21.54 21.14 21.31 21.31 1,925,672
Jul 22, 2026 21.39 21.67 21.25 21.53 21.53 1,863,623
Jul 21, 2026 21.25 21.45 20.96 21.25 21.25 2,675,079
Jul 20, 2026 21.75 21.82 21.12 21.26 21.26 2,331,028
Jul 17, 2026 22.23 22.54 21.51 21.80 21.80 2,528,657
Jul 16, 2026 21.83 22.51 21.83 22.15 22.15 3,325,180
Jul 15, 2026 21.75 22.16 21.75 21.81 21.81 2,857,225
Jul 14, 2026 21.48 21.76 21.45 21.72 21.72 1,332,970
Jul 13, 2026 21.29 21.52 21.18 21.45 21.45 1,842,550
Jul 10, 2026 21.11 21.52 21.09 21.27 21.27 1,419,444
Jul 9, 2026 21.08 21.29 20.90 20.90 20.90 1,974,139
Jul 8, 2026 21.77 21.77 20.98 20.98 20.98 2,398,207
Jul 7, 2026 21.73 21.98 21.57 21.83 21.83 2,246,157
Jul 6, 2026 21.48 21.61 21.26 21.60 21.60 1,545,291
Jul 2, 2026 21.46 21.61 21.25 21.49 21.49 1,819,469
Jul 1, 2026 21.28 21.48 21.20 21.29 21.29 2,333,365
Jun 30, 2026 21.57 21.65 20.97 21.28 21.28 3,167,473
Jun 29, 2026 21.82 21.92 21.14 21.66 21.66 3,263,600
Jun 26, 2026 21.90 22.05 21.64 21.91 21.91 3,784,407
Jun 25, 2026 21.68 21.97 21.45 21.88 21.88 2,412,910
Jun 24, 2026 21.30 21.89 21.29 21.68 21.68 2,968,333
Jun 23, 2026 20.90 21.21 20.72 21.17 21.17 2,825,314
Jun 22, 2026 20.94 21.30 20.84 20.91 20.91 3,302,934
Jun 18, 2026 20.92 21.23 20.86 20.98 20.98 3,725,393
Jun 17, 2026 21.26 21.59 20.70 20.73 20.73 2,743,409
Jun 16, 2026$0.26 dividend 21.30 21.68 21.17 21.32 21.32 2,728,175
Jun 15, 2026 21.99 22.22 21.52 21.54 21.28 2,641,746
Jun 12, 2026 21.01 21.92 21.00 21.92 21.66 2,821,577
Jun 11, 2026 20.80 20.91 20.42 20.86 20.61 2,563,378
Jun 10, 2026 21.04 21.21 20.69 20.69 20.44 2,196,902
Jun 9, 2026 21.00 21.23 20.96 20.98 20.73 2,393,592
Jun 8, 2026 21.09 21.12 20.77 20.78 20.53 2,003,740
Jun 5, 2026 21.00 21.27 20.86 20.97 20.72 2,329,050
Jun 4, 2026 21.21 21.41 20.81 21.02 20.77 2,467,770
Jun 3, 2026 20.85 21.25 20.80 20.93 20.68 2,074,605
Jun 2, 2026 20.63 21.16 20.60 20.90 20.65 2,228,218
Jun 1, 2026 20.80 20.96 20.43 20.54 20.29 2,706,459
May 29, 2026 21.00 21.16 20.88 20.89 20.64 5,159,699
May 28, 2026 20.90 21.17 20.70 21.11 20.86 2,857,232
May 27, 2026 20.60 21.00 20.55 20.75 20.50 2,122,835
May 26, 2026 20.33 20.61 20.33 20.51 20.26 2,163,455
May 22, 2026 20.35 20.66 20.23 20.36 20.11 2,520,786
May 21, 2026 20.11 20.55 19.99 20.39 20.14 2,880,653
May 20, 2026 20.11 20.33 20.00 20.23 19.99 3,263,639
May 19, 2026 19.83 20.14 19.56 19.97 19.73 3,300,122
May 18, 2026 19.94 20.07 19.84 19.85 19.61 2,090,388
May 15, 2026 20.36 20.36 19.70 19.82 19.58 3,482,445
May 14, 2026 20.04 20.29 20.04 20.22 19.98 2,613,672
May 13, 2026 20.24 20.31 19.75 20.02 19.78 3,569,878
May 12, 2026 20.34 20.68 20.17 20.34 20.09 2,871,389
May 11, 2026 20.50 20.76 20.30 20.31 20.07 2,182,363
May 8, 2026 20.50 20.73 20.31 20.42 20.17 2,963,330
May 7, 2026 20.90 21.49 20.40 20.41 20.16 3,887,545
May 6, 2026 20.89 21.25 20.89 21.19 20.93 2,220,131
May 5, 2026 20.69 20.96 20.69 20.70 20.45 1,923,451
May 4, 2026 20.84 21.00 20.45 20.61 20.36 2,467,713
May 1, 2026 21.29 21.45 20.93 20.95 20.70 1,896,302
Apr 30, 2026 21.19 21.43 20.91 21.21 20.95 2,912,010
Apr 29, 2026 21.42 21.61 21.00 21.22 20.96 1,977,777
Apr 28, 2026 21.53 21.63 21.28 21.47 21.21 2,026,576
Apr 27, 2026 21.35 21.55 21.26 21.38 21.12 1,955,125
Apr 24, 2026 21.28 21.44 21.22 21.33 21.07 1,696,568
Apr 23, 2026 21.04 21.38 20.89 21.30 21.04 2,261,668
Apr 22, 2026 21.33 21.38 20.88 20.95 20.70 1,747,339
Apr 21, 2026 21.43 21.73 21.14 21.20 20.95 1,984,212
Apr 20, 2026 21.23 21.48 21.04 21.41 21.15 1,600,395
Apr 17, 2026 21.01 21.40 21.01 21.32 21.06 2,259,419
Apr 16, 2026 20.77 21.03 20.66 21.03 20.78 2,000,733
Apr 15, 2026 21.23 21.30 20.75 20.82 20.57 2,314,508
Apr 14, 2026 21.38 21.61 21.29 21.29 21.03 1,626,733
Apr 13, 2026 21.20 21.47 20.96 21.46 21.20 1,903,432
Apr 10, 2026 21.38 21.64 21.14 21.20 20.95 1,814,560
Apr 9, 2026 21.12 21.45 21.06 21.35 21.09 2,007,513
Apr 8, 2026 21.19 21.57 21.13 21.27 21.01 2,787,941
Apr 7, 2026 20.74 21.05 20.55 20.92 20.67 1,946,748
Apr 6, 2026 20.97 21.12 20.79 20.79 20.54 2,237,834
Apr 2, 2026 20.86 21.16 20.75 21.10 20.85 1,740,500
Apr 1, 2026 20.66 20.91 20.56 20.86 20.61 2,146,729
Mar 31, 2026 20.81 20.88 20.52 20.62 20.37 2,516,511
Mar 30, 2026 20.49 20.84 20.40 20.60 20.35 2,282,944
Mar 27, 2026 20.00 20.39 19.91 20.31 20.07 1,872,479
Mar 26, 2026 20.06 20.42 20.00 20.15 19.91 2,023,588
Mar 25, 2026 20.36 20.53 20.12 20.13 19.89 2,421,152
Mar 24, 2026 19.96 20.54 19.95 20.25 20.01 2,052,050
Mar 23, 2026 19.82 20.36 19.75 20.08 19.84 2,812,887
Mar 20, 2026 19.84 19.88 19.49 19.50 19.27 5,985,084
Mar 19, 2026 20.14 20.22 19.55 19.90 19.66 3,304,988
Mar 18, 2026 20.24 20.66 20.20 20.22 19.98 2,782,202
Mar 17, 2026$0.26 dividend 20.26 20.45 20.14 20.37 20.12 3,654,626
Mar 16, 2026 20.33 20.66 20.27 20.30 19.80 4,675,989
Mar 13, 2026 20.30 20.46 20.12 20.18 19.69 3,883,546
Mar 12, 2026 20.41 20.76 20.02 20.06 19.57 4,087,984
Mar 11, 2026 20.72 20.95 20.52 20.64 20.13 3,635,683
Mar 10, 2026 21.00 21.19 20.72 20.76 20.25 3,021,069
Mar 9, 2026 21.41 21.41 20.66 21.10 20.58 4,088,407
Mar 6, 2026 21.76 21.80 21.17 21.55 21.02 3,259,704
Mar 5, 2026 22.23 22.30 21.84 21.92 21.38 2,913,552
Mar 4, 2026 21.76 22.45 21.75 22.35 21.80 3,750,963
Mar 3, 2026 21.36 21.92 21.23 21.75 21.22 3,522,097
Mar 2, 2026 21.31 21.76 21.16 21.64 21.11 3,719,478
Feb 27, 2026 21.45 21.61 21.21 21.49 20.96 4,347,182
Feb 26, 2026 21.40 21.70 21.16 21.52 20.99 3,985,685
Feb 25, 2026 21.49 21.50 20.75 21.33 20.81 3,579,670
Feb 24, 2026 21.98 21.98 21.30 21.52 20.99 3,633,997
Feb 23, 2026 22.60 22.65 21.86 21.95 21.41 2,866,849
Feb 20, 2026 22.65 22.77 22.27 22.66 22.11 3,339,360
Feb 19, 2026 23.44 23.52 22.52 22.55 22.00 3,421,425
Feb 18, 2026 23.64 23.79 23.49 23.50 22.92 2,964,840
Feb 17, 2026 23.60 23.74 23.20 23.65 23.07 3,995,113
Feb 13, 2026 23.27 23.79 23.09 23.60 23.02 4,882,355
Feb 12, 2026 23.03 23.41 22.48 22.49 21.94 3,883,424
Feb 11, 2026 22.65 22.73 22.30 22.36 21.81 3,312,578
Feb 10, 2026 22.48 22.60 22.27 22.43 21.88 3,173,369
Feb 9, 2026 22.48 22.52 22.04 22.40 21.85 2,518,338
Feb 6, 2026 22.65 22.75 22.44 22.46 21.91 3,135,932
Feb 5, 2026 22.50 22.81 22.37 22.52 21.97 3,207,965
Feb 4, 2026 22.72 22.98 22.54 22.77 22.21 4,720,637
Feb 3, 2026 22.51 22.79 22.33 22.55 22.00 3,530,157
Feb 2, 2026 22.61 22.90 22.39 22.57 22.02 4,023,432
Jan 30, 2026 22.40 23.26 21.90 22.74 22.18 16,024,712
Jan 29, 2026 22.62 22.67 21.97 22.60 22.05 4,939,342
Jan 28, 2026 22.97 23.00 22.30 22.49 21.94 4,324,345
Jan 27, 2026 23.44 23.48 22.72 23.08 22.52 3,200,157
Jan 26, 2026 23.96 24.01 23.32 23.40 22.83 2,866,361
Jan 23, 2026 23.90 24.03 23.59 24.00 23.41 1,838,760
Jan 22, 2026 24.60 24.82 23.77 23.90 23.31 2,092,975
Jan 21, 2026 24.48 24.66 24.33 24.56 23.96 2,083,720
Jan 20, 2026 24.38 24.51 24.07 24.29 23.70 1,632,741
Jan 16, 2026 24.02 24.78 24.02 24.65 24.05 1,703,680
Jan 15, 2026 24.13 24.42 23.85 24.11 23.52 1,727,287
Jan 14, 2026 23.11 24.08 23.07 24.06 23.47 2,334,457
Jan 13, 2026 23.28 23.33 22.93 23.06 22.50 1,420,507
Jan 12, 2026 23.50 23.60 22.95 23.19 22.62 1,451,789
Jan 9, 2026 22.47 23.50 22.40 23.45 22.88 2,235,538
Jan 8, 2026 21.51 22.48 21.45 22.44 21.89 1,494,032
Jan 7, 2026 21.85 21.86 21.46 21.66 21.13 1,978,313
Jan 6, 2026 21.97 22.07 21.52 21.82 21.29 2,972,312
Jan 5, 2026 21.59 22.41 21.55 22.24 21.70 2,255,649
Jan 2, 2026 21.70 21.75 21.36 21.61 21.08 1,489,963
Dec 31, 2025 21.71 21.76 21.53 21.65 21.12 1,429,683
Dec 30, 2025 21.67 21.84 21.55 21.74 21.21 874,489
Dec 29, 2025 21.78 21.89 21.67 21.68 21.15 1,033,175
Dec 26, 2025 21.88 21.88 21.64 21.78 21.25 879,763
Dec 24, 2025 21.78 21.92 21.62 21.84 21.30 926,322
Dec 23, 2025 21.50 21.77 21.36 21.70 21.17 1,863,385
Dec 22, 2025 21.70 21.84 21.28 21.45 20.92 1,760,861
Dec 19, 2025 21.71 22.24 21.71 21.78 21.25 3,200,381
Dec 18, 2025 22.47 22.69 21.73 21.78 21.25 2,091,710
Dec 17, 2025 22.02 22.46 22.01 22.46 21.91 1,970,353
Dec 16, 2025 21.99 22.07 21.72 22.01 21.47 1,854,878
Dec 15, 2025 21.99 22.09 21.65 22.03 21.49 1,929,886
Dec 12, 2025 22.17 22.28 21.59 21.85 21.32 1,909,989
Dec 11, 2025 22.44 22.85 21.98 22.01 21.47 1,816,970
Dec 10, 2025$0.273 dividend 21.25 22.47 21.24 22.30 21.75 2,426,459
Dec 9, 2025 21.90 22.01 21.48 21.51 20.73 1,374,695
Dec 8, 2025 21.60 22.04 21.53 21.87 21.08 1,455,103
Dec 5, 2025 21.45 21.71 21.39 21.51 20.73 1,250,569
Dec 4, 2025 21.32 21.49 21.22 21.44 20.66 1,367,461
Dec 3, 2025 21.51 21.67 21.18 21.29 20.52 1,241,778
Dec 2, 2025 21.86 21.86 21.43 21.43 20.65 1,058,533
Dec 1, 2025 21.96 22.13 21.59 21.63 20.84 1,040,648
Nov 28, 2025 21.99 22.29 21.96 22.21 21.40 449,378
Nov 26, 2025 21.90 22.22 21.82 21.93 21.13 903,748
Nov 25, 2025 21.70 21.98 21.61 21.90 21.11 989,282
Nov 24, 2025 21.95 21.95 21.38 21.53 20.75 1,762,264
Nov 21, 2025 21.59 22.15 21.52 21.92 21.12 1,155,592
Nov 20, 2025 21.36 21.72 21.27 21.52 20.74 1,467,281
Nov 19, 2025 21.40 21.44 21.06 21.30 20.53 1,383,927
Nov 18, 2025 21.50 21.74 21.17 21.36 20.59 1,934,449
Nov 17, 2025 21.74 21.76 21.36 21.48 20.70 2,135,589
Nov 14, 2025 22.06 22.13 21.68 21.79 21.00 1,067,278
Nov 13, 2025 22.03 22.37 22.00 22.12 21.32 1,218,513
Nov 12, 2025 22.33 22.49 21.97 22.14 21.34 1,404,709
Nov 11, 2025 22.70 22.77 22.34 22.38 21.57 1,312,334
Nov 10, 2025 23.00 23.05 22.35 22.56 21.74 1,505,517
Nov 7, 2025 22.56 23.06 22.45 23.03 22.19 1,515,071
Nov 6, 2025 22.45 23.33 22.01 22.43 21.62 2,389,344
Nov 5, 2025 21.86 22.21 21.73 22.08 21.28 2,042,962
Nov 4, 2025 21.64 21.83 21.23 21.79 21.00 2,179,522
Nov 3, 2025 21.88 22.00 21.35 21.78 20.99 2,490,042
Oct 31, 2025 22.45 22.56 21.89 22.07 21.27 1,714,062
Oct 30, 2025 22.50 22.73 22.48 22.53 21.71 1,182,584
Oct 29, 2025 23.01 23.14 22.56 22.58 21.76 1,708,927
Oct 28, 2025 23.25 23.44 23.05 23.28 22.43 1,213,621
Oct 27, 2025 23.34 23.48 23.10 23.33 22.48 1,250,837
Oct 24, 2025$1.4 dividend 23.35 23.57 23.08 23.30 22.45 1,549,915
Oct 23, 2025 24.25 24.73 24.02 24.67 22.43 1,471,824
Oct 22, 2025 24.73 24.84 24.31 24.33 22.12 1,325,898
Oct 21, 2025 24.53 24.77 24.42 24.70 22.45 1,117,128
Oct 20, 2025 25.08 25.13 24.51 24.57 22.34 1,597,253
Oct 17, 2025 24.82 25.21 24.70 24.91 22.64 1,406,587
Oct 16, 2025 24.31 25.29 24.24 24.79 22.54 2,014,954
Oct 15, 2025 24.22 24.63 24.10 24.18 21.98 1,801,691
Oct 14, 2025 25.43 25.97 24.09 24.18 21.98 3,718,091
Oct 13, 2025 25.63 25.96 25.47 25.90 23.55 544,032
Oct 10, 2025 26.42 26.45 25.43 25.44 23.13 505,579
Oct 9, 2025 26.70 26.75 26.10 26.24 23.85 472,294
Oct 8, 2025 26.38 26.74 26.20 26.66 24.24 593,716
Oct 7, 2025 26.65 26.65 26.23 26.35 23.95 909,659
Oct 6, 2025 26.91 27.02 26.58 26.58 24.16 748,252
Oct 3, 2025 26.93 27.06 26.75 26.90 24.45 637,718
Oct 2, 2025 26.81 26.98 26.55 26.90 24.45 760,176
Oct 1, 2025 26.59 26.95 26.43 26.92 24.47 800,089
Sep 30, 2025 26.32 26.65 26.21 26.54 24.13 1,152,787
Sep 29, 2025 26.50 26.54 26.14 26.35 23.95 663,884
Sep 26, 2025 25.95 26.47 25.87 26.45 24.05 815,478
Sep 25, 2025 26.11 26.19 25.75 25.94 23.58 907,723
Sep 24, 2025 25.83 26.30 25.83 26.19 23.81 1,134,328
Sep 23, 2025 25.70 26.01 25.69 25.87 23.52 772,681
Sep 22, 2025 25.74 25.93 25.47 25.65 23.32 1,576,082

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Rayonier Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at RYN, per a recent SEC DEF 14A filing. We estimate that the median employee at RAYONIER INC is paid $98,862.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation