Rayonier Inc.
RYNNYSEReal Estate● Active
$20.95
$-0.02(-0.10%)
Market Cap$3.2B
P/E Ratio—
52W High$27.34
52W Low$19.49
Rayonier Inc.（RYN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ryn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$45.87
Apr 21, 2022
-54.3% from here
5-Year Low5Y
$19.49
Mar 20, 2026
+7.7% from low
IPO Priceadj.
$5.74
Feb 17, 1994
+265.6% since IPO
1 Year Ago
$23.79
Jun 9, 2025
-11.8% in 1Y
5 Years Ago
$36.42
Jun 8, 2021
-42.4% in 5Y
10 Years Ago
$26.27
Jun 8, 2016
-20.1% in 10Y
Historical Price Data · RYN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $21.09 | $21.12 | $20.90 | $21.01 | $21.01 | 447K | -0.40% |
| Jun 5, 2026 | $21.00 | $21.27 | $20.86 | $20.97 | $20.97 | 2.3M | -0.14% |
| Jun 4, 2026 | $21.21 | $21.41 | $20.81 | $21.02 | $21.02 | 2.5M | -0.90% |
| Jun 3, 2026 | $20.85 | $21.25 | $20.80 | $20.93 | $20.93 | 2.1M | +0.38% |
| Jun 2, 2026 | $20.63 | $21.17 | $20.60 | $20.90 | $20.90 | 2.2M | +1.31% |
| Jun 1, 2026 | $20.80 | $20.96 | $20.43 | $20.54 | $20.54 | 2.7M | -1.25% |
| May 29, 2026 | $21.00 | $21.16 | $20.88 | $20.89 | $20.89 | 5.2M | -0.52% |
| May 28, 2026 | $20.90 | $21.17 | $20.70 | $21.11 | $21.11 | 2.9M | +1.00% |
| May 27, 2026 | $20.60 | $21.01 | $20.55 | $20.75 | $20.75 | 2.1M | +0.73% |
| May 26, 2026 | $20.33 | $20.62 | $20.33 | $20.51 | $20.51 | 2.2M | +0.89% |
| May 22, 2026 | $20.35 | $20.66 | $20.24 | $20.36 | $20.36 | 2.5M | +0.05% |
| May 21, 2026 | $20.11 | $20.56 | $19.99 | $20.39 | $20.39 | 2.9M | +1.39% |
| May 20, 2026 | $20.11 | $20.33 | $20.00 | $20.23 | $20.23 | 3.3M | +0.60% |
| May 19, 2026 | $19.83 | $20.14 | $19.56 | $19.97 | $19.97 | 3.3M | +0.71% |
| May 18, 2026 | $19.94 | $20.07 | $19.84 | $19.85 | $19.85 | 2.1M | -0.45% |
| May 15, 2026 | $20.36 | $20.36 | $19.70 | $19.82 | $19.82 | 3.5M | -2.65% |
| May 14, 2026 | $20.04 | $20.29 | $20.04 | $20.22 | $20.22 | 2.6M | +0.90% |
| May 13, 2026 | $20.24 | $20.31 | $19.75 | $20.02 | $20.02 | 3.6M | -1.09% |
| May 12, 2026 | $20.34 | $20.68 | $20.17 | $20.34 | $20.34 | 2.9M | +0.00% |
| May 11, 2026 | $20.50 | $20.76 | $20.30 | $20.31 | $20.31 | 2.2M | -0.93% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RYN
Jan 1 → Dec 31 · 6 years2026-3.2%$21.70 → $21.00
-3.2%
2025-17.7%$26.31 → $21.65
-17.7%
2024-21.3%$33.15 → $26.10
-21.3%
2023+0.5%$33.25 → $33.41
+0.5%
2022-18.4%$40.39 → $32.96
-18.4%
2021+10.6%$36.48 → $40.36
+10.6%
Best Year2021 · +10.6%
Worst Year2024 · -21.3%
Positive Years2 / 6
Avg Annual Return-8.2%
6Y Total Return-42.4%
6Y CAGR~-8.8% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$204.01+0.00%
Mkt Cap $144.0B
Prologis, Inc.
PLD
$142.43+0.00%
Mkt Cap $132.8B
Equinix, Inc.
EQIX
$1,071.95+0.00%
Mkt Cap $105.7B
American Tower Corporation
AMT
$189.70+0.00%
Mkt Cap $88.4B
Simon Property Group, Inc.
SPG
$207.94+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$184.96+0.00%
Mkt Cap $65.0B
Realty Income Corporation
O
$60.37+0.00%
Mkt Cap $56.3B
Public Storage
PSA
$310.74+0.00%
Mkt Cap $54.5B
Crown Castle Inc.
CCI
$92.59+0.00%
Mkt Cap $40.4B
Ventas, Inc.
VTR
$80.59+0.00%
Mkt Cap $39.2BWhat If You Invested in RYN?
If you invested $1,000 in RYN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$799
Total Return-20.1%
CAGR~-2.2% / yr
Profit$-201
Based on Jun 8, 2016 · $26.27Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Rayonier Inc.（RYN）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $20.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RYN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RYN 历史股价FMP 日线复权 OHLCV