Rayonier REIT Stock Price History

NYSE: RYNReal EstateReal Estate Investment TrustsUSD

18.98+0.38 (+2.04%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

RYN price history at a glance

The price history for Rayonier REIT (RYN) on this page begins on February 14, 1994, when the stock closed at $5.73; it most recently closed at $18.98 on October 5, 2026. The highest price in this record is $45.87, reached on April 18, 2022; the latest close is 58.6% below that peak. Across the 31 complete calendar years in the table, RYN finished higher in 20 and lower in 11. Its best year was 2003 (+60.5%) and its worst was 2008 (-31.3%).

Over roughly 33 years the share price changed +231.1%, a 3.7% compound annual price return (excluding dividends). In the last 12 months alone, RYN has lost 27.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1994: $45.87
Date of high: Apr 18, 2022
Low since 1994: $4.99
Date of low: May 16, 1994
52-week high: $25.97
52-week low: $17.71
Last close: $18.98

RYN returns

1 week

+5.09%

1 month

-7.23%

3 months

-10.77%

6 months

-10.47%

Year to date

-12.33%

1 year

-27.67%

3 years

-28.99%

5 years

-48.94%

RYN price return, excluding dividends.

RYN annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	23.45	18.98	24.82	17.71	-12.17%
2025	24.95	21.61	28.31	21.06	-17.96%
2024	32.69	26.34	35.29	25.46	-21.16%
2023	34.46	33.41	37.79	24.84	+1.37%
2022	38.88	32.96	45.87	29.51	-18.33%
2021	31.06	40.36	41.09	28.89	+37.37%
2020	32.33	29.38	33.10	15.96	-9.71%
2019	29.15	32.54	33.09	25.83	+14.18%
2018	31.89	28.50	39.73	26.30	-9.90%
2017	27.28	31.63	31.91	26.54	+18.91%
2016	20.51	26.60	28.47	17.85	+19.82%
2015	28.57	22.20	29.88	21.83	-21.14%
2014	31.37	28.15	36.46	25.87	-12.24%
2013	40.33	32.08	45.27	29.49	-19.30%
2012	33.64	39.75	39.76	30.87	+19.25%
2011	28.55	33.33	33.88	25.90	+27.47%
2010	22.37	26.15	27.14	19.77	+24.57%
2009	14.43	20.99	22.40	11.09	+39.33%
2008	20.89	15.07	24.67	13.23	-31.27%
2007	20.06	21.92	24.67	19.00	+7.26%
2006	21.06	20.44	23.65	18.00	+3.01%
2005	15.43	19.84	20.75	14.54	+22.21%
2004	13.27	16.23	16.49	12.45	+17.63%
2003	8.58	13.80	13.93	7.49	+60.45%
2002	9.35	8.60	10.94	6.84	-9.79%
2001	7.39	9.54	9.62	6.67	+28.48%
2000	8.79	7.42	9.11	5.83	-17.59%
1999	8.58	9.01	9.86	6.76	+5.17%
1998	7.64	8.56	9.79	6.83	+7.77%
1997	7.20	7.95	9.88	6.57	+12.17%
1996	6.32	7.08	7.69	6.18	+13.86%
1995	5.55	6.22	7.57	5.27	+9.43%
1994*	5.73	5.69	6.52	4.99	-0.81%

* Partial year: the record begins after the start of 1994; return measured from the first available close.

2026 return is year to date.

RYN daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	18.73	18.99	18.46	18.98	+2.04%	4.44M
Oct 8, 2026	18.00	18.62	17.93	18.60	+3.39%	6.17M
Oct 7, 2026	18.05	18.18	17.87	17.99	-0.55%	5.22M
Oct 6, 2026	17.91	18.14	17.71	18.09	+0.44%	5.97M
Oct 5, 2026	18.10	18.29	17.85	18.01	-0.28%	3.61M
Oct 2, 2026	18.38	18.46	18.03	18.06	-0.88%	3.83M
Oct 1, 2026	18.32	18.38	17.91	18.22	-0.76%	3.52M
Sep 30, 2026	18.72	18.81	18.36	18.36	-1.18%	5.17M
Sep 29, 2026	18.70	19.03	18.54	18.58	-1.12%	3.90M
Sep 28, 2026	18.84	18.92	18.51	18.79	-0.48%	3.77M
Sep 25, 2026	19.03	19.15	18.87	18.88	-0.94%	3.98M
Sep 24, 2026	19.87	19.98	19.06	19.06	-4.03%	5.19M
Sep 23, 2026	20.13	20.29	19.83	19.86	-1.88%	2.86M
Sep 22, 2026	20.23	20.34	20.10	20.24	+1.05%	3.34M
Sep 21, 2026	20.21	20.25	19.96	20.03	-0.55%	3.34M
Sep 18, 2026	19.91	20.21	19.78	20.14	+0.70%	4.44M
Sep 17, 2026	20.25	20.25	19.93	20.00	-0.20%	2.79M
Sep 16, 2026	20.22	20.47	19.87	20.04	-1.86%	2.77M
Sep 15, 2026	20.22	20.51	20.06	20.42	+0.84%	4.41M
Sep 14, 2026	20.13	20.39	20.06	20.25	+0.15%	3.49M
Sep 11, 2026	20.45	20.49	20.22	20.22	-0.30%	3.32M
Sep 10, 2026	20.48	20.49	20.00	20.28	-0.88%	3.42M
Sep 9, 2026	20.45	20.55	20.26	20.46	+0.10%	3.02M
Sep 8, 2026	20.35	20.51	20.21	20.44	-0.10%	2.75M
Sep 4, 2026	20.22	20.82	20.18	20.46	+0.69%	3.41M
Sep 3, 2026	20.36	20.61	20.23	20.32	+0.44%	4.41M
Sep 2, 2026	20.92	20.92	20.17	20.23	-2.79%	6.03M
Sep 1, 2026	20.43	20.90	20.29	20.81	+1.51%	5.71M
Aug 31, 2026	20.48	20.58	20.23	20.50	+0.59%	5.47M
Aug 28, 2026	20.75	20.87	20.18	20.38	-1.21%	3.26M
Aug 27, 2026	20.80	20.87	20.54	20.63	-0.91%	2.65M
Aug 26, 2026	21.25	21.33	20.82	20.82	-2.02%	1.93M
Aug 25, 2026	21.10	21.29	20.98	21.25	+0.14%	2.57M
Aug 24, 2026	21.25	21.46	21.07	21.22	+0.09%	2.64M
Aug 21, 2026	21.42	21.42	21.08	21.20	-0.38%	3.75M
Aug 20, 2026	21.40	21.68	21.28	21.28	-0.88%	2.55M
Aug 19, 2026	20.95	21.47	20.95	21.47	+3.37%	3.84M
Aug 18, 2026	21.50	21.65	20.71	20.77	-2.99%	3.19M
Aug 17, 2026	21.52	21.52	21.26	21.41	-0.74%	2.68M
Aug 14, 2026	21.75	21.92	21.48	21.57	-0.87%	2.27M
Aug 13, 2026	21.57	21.78	21.57	21.76	+1.16%	2.64M
Aug 12, 2026	21.37	21.53	21.13	21.51	+0.28%	2.85M
Aug 11, 2026	21.60	21.68	21.36	21.45	-1.11%	2.53M
Aug 10, 2026	21.82	21.85	21.30	21.69	-0.46%	3.36M
Aug 7, 2026	21.54	21.85	21.38	21.79	+1.68%	2.69M
Aug 6, 2026	22.07	22.58	21.35	21.43	-2.68%	3.78M
Aug 5, 2026	22.00	22.02	21.64	22.02	+0.41%	4.28M
Aug 4, 2026	21.36	21.95	21.26	21.93	+1.81%	6.14M
Aug 3, 2026	21.98	22.12	21.45	21.54	-1.10%	2.67M
Jul 31, 2026	21.48	21.85	21.39	21.78	+1.82%	2.23M
Jul 30, 2026	22.15	22.19	21.09	21.39	-3.56%	2.08M
Jul 29, 2026	22.10	22.21	21.81	22.18	+0.41%	2.70M
Jul 28, 2026	21.87	22.31	21.87	22.09	+1.89%	2.44M
Jul 27, 2026	21.57	21.93	21.57	21.68	+0.46%	1.56M
Jul 24, 2026	21.33	21.66	21.32	21.58	+1.27%	1.70M
Jul 23, 2026	21.33	21.54	21.15	21.31	-1.02%	1.93M
Jul 22, 2026	21.39	21.67	21.25	21.53	+1.32%	1.86M
Jul 21, 2026	21.25	21.45	20.96	21.25	-0.05%	2.68M
Jul 20, 2026	21.75	21.83	21.13	21.26	-2.48%	2.33M
Jul 17, 2026	22.23	22.54	21.51	21.80	-1.58%	2.53M
Jul 16, 2026	21.83	22.51	21.83	22.15	+1.56%	3.33M
Jul 15, 2026	21.75	22.16	21.75	21.81	+0.41%	2.86M
Jul 14, 2026	21.48	21.76	21.45	21.72	+1.26%	1.33M
Jul 13, 2026	21.29	21.53	21.18	21.45	+0.85%	1.84M
Jul 10, 2026	21.11	21.52	21.10	21.27	+1.77%	1.42M
Jul 9, 2026	21.08	21.29	20.90	20.90	-0.38%	1.97M
Jul 8, 2026	21.77	21.77	20.98	20.98	-3.89%	2.40M
Jul 7, 2026	21.73	21.99	21.57	21.83	+1.06%	2.25M
Jul 6, 2026	21.48	21.62	21.26	21.60	+0.51%	1.55M
Jul 2, 2026	21.46	21.61	21.25	21.49	+0.94%	1.82M
Jul 1, 2026	21.28	21.48	21.20	21.29	+0.05%	2.33M
Jun 30, 2026	21.57	21.65	20.97	21.28	-1.75%	3.17M
Jun 29, 2026	21.82	21.92	21.14	21.66	-1.14%	3.26M
Jun 26, 2026	21.90	22.05	21.64	21.91	+0.14%	3.78M
Jun 25, 2026	21.68	21.97	21.46	21.88	+0.92%	2.41M
Jun 24, 2026	21.30	21.90	21.29	21.68	+2.41%	2.97M
Jun 23, 2026	20.90	21.21	20.72	21.17	+1.24%	2.83M
Jun 22, 2026	20.94	21.30	20.84	20.91	-0.33%	3.30M
Jun 18, 2026	20.92	21.24	20.86	20.98	+1.21%	3.73M
Jun 17, 2026	21.26	21.59	20.70	20.73	-2.77%	2.74M
Jun 16, 2026	21.30	21.68	21.17	21.32	-1.02%	2.73M
Jun 15, 2026	21.99	22.22	21.53	21.54	-1.73%	2.64M
Jun 12, 2026	21.01	21.92	21.00	21.92	+5.08%	2.82M
Jun 11, 2026	20.80	20.91	20.42	20.86	+0.82%	2.56M
Jun 10, 2026	21.04	21.21	20.69	20.69	-1.38%	2.20M
Jun 9, 2026	21.00	21.24	20.97	20.98	+0.96%	2.39M
Jun 8, 2026	21.09	21.12	20.77	20.78	-0.91%	2.00M
Jun 5, 2026	21.00	21.27	20.86	20.97	-0.24%	2.33M
Jun 4, 2026	21.21	21.41	20.81	21.02	+0.43%	2.47M
Jun 3, 2026	20.85	21.25	20.80	20.93	+0.14%	2.07M
Jun 2, 2026	20.63	21.17	20.60	20.90	+1.75%	2.23M
Jun 1, 2026	20.80	20.96	20.44	20.54	-1.68%	2.71M
May 29, 2026	21.00	21.16	20.88	20.89	-1.04%	5.16M
May 28, 2026	20.90	21.17	20.70	21.11	+1.73%	2.86M
May 27, 2026	20.60	21.01	20.55	20.75	+1.17%	2.12M
May 26, 2026	20.33	20.62	20.33	20.51	+0.74%	2.16M
May 22, 2026	20.35	20.66	20.24	20.36	-0.15%	2.52M
May 21, 2026	20.11	20.56	19.99	20.39	+0.79%	2.88M
May 20, 2026	20.11	20.33	20.00	20.23	+1.30%	3.26M
May 19, 2026	19.83	20.14	19.56	19.97	+0.60%	3.30M
May 18, 2026	19.94	20.07	19.84	19.85	+0.15%	2.09M
May 15, 2026	20.36	20.36	19.70	19.82	-1.98%	3.48M
May 14, 2026	20.04	20.29	20.04	20.22	+1.00%	2.61M
May 13, 2026	20.24	20.31	19.75	20.02	-1.57%	3.57M
May 12, 2026	20.34	20.68	20.17	20.34	+0.15%	2.87M
May 11, 2026	20.50	20.76	20.30	20.31	-0.54%	2.18M
May 8, 2026	20.50	20.73	20.31	20.42	+0.05%	2.96M
May 7, 2026	20.90	21.49	20.40	20.41	-3.68%	3.89M
May 6, 2026	20.89	21.26	20.89	21.19	+2.37%	2.22M
May 5, 2026	20.69	20.96	20.69	20.70	+0.44%	1.92M
May 4, 2026	20.84	21.00	20.45	20.61	-1.62%	2.47M
May 1, 2026	21.29	21.45	20.93	20.95	-1.23%	1.90M
Apr 30, 2026	21.19	21.44	20.92	21.21	-0.05%	2.91M
Apr 29, 2026	21.42	21.61	21.00	21.22	-1.16%	1.98M
Apr 28, 2026	21.53	21.63	21.28	21.47	+0.42%	2.03M
Apr 27, 2026	21.35	21.55	21.26	21.38	+0.23%	1.96M
Apr 24, 2026	21.28	21.44	21.22	21.33	+0.14%	1.70M
Apr 23, 2026	21.04	21.38	20.89	21.30	+1.67%	2.26M
Apr 22, 2026	21.33	21.38	20.88	20.95	-1.18%	1.75M
Apr 21, 2026	21.43	21.73	21.14	21.20	-0.98%	1.98M
Apr 20, 2026	21.23	21.48	21.04	21.41	+0.42%	1.60M
Apr 17, 2026	21.01	21.40	21.01	21.32	+1.38%	2.26M
Apr 16, 2026	20.77	21.03	20.66	21.03	+1.01%	2.00M
Apr 15, 2026	21.23	21.30	20.76	20.82	-2.21%	2.31M
Apr 14, 2026	21.38	21.61	21.29	21.29	-0.79%	1.63M
Apr 13, 2026	21.20	21.47	20.96	21.46	+1.23%	1.90M
Apr 10, 2026	21.38	21.64	21.14	21.20	-0.70%	1.81M
Apr 9, 2026	21.12	21.45	21.06	21.35	+0.38%	2.01M
Apr 8, 2026	21.19	21.57	21.13	21.27	+1.67%	2.79M
Apr 7, 2026	20.74	21.05	20.55	20.92	+0.63%	1.95M
Apr 6, 2026	20.97	21.12	20.79	20.79	-1.47%	2.24M
Apr 2, 2026	20.86	21.16	20.75	21.10	+1.15%	1.74M
Apr 1, 2026	20.66	20.91	20.56	20.86	+1.16%	2.15M
Mar 31, 2026	20.81	20.88	20.53	20.62	+0.10%	2.52M
Mar 30, 2026	20.49	20.84	20.40	20.60	+1.43%	2.28M
Mar 27, 2026	20.00	20.39	19.91	20.31	+0.79%	1.87M
Mar 26, 2026	20.06	20.42	20.01	20.15	+0.10%	2.02M
Mar 25, 2026	20.36	20.53	20.12	20.13	-0.59%	2.42M
Mar 24, 2026	19.96	20.54	19.95	20.25	+0.85%	2.05M
Mar 23, 2026	19.82	20.36	19.75	20.08	+2.97%	2.81M
Mar 20, 2026	19.84	19.88	19.49	19.50	-2.01%	5.98M
Mar 19, 2026	20.14	20.22	19.56	19.90	-1.58%	3.30M
Mar 18, 2026	20.24	20.67	20.21	20.22	-0.74%	2.78M
Mar 17, 2026	20.26	20.46	20.14	20.37	+0.34%	3.65M
Mar 16, 2026	20.33	20.66	20.27	20.30	+0.59%	4.68M
Mar 13, 2026	20.30	20.46	20.13	20.18	+0.60%	3.88M
Mar 12, 2026	20.41	20.76	20.02	20.06	-2.81%	4.09M
Mar 11, 2026	20.72	20.95	20.53	20.64	-0.58%	3.64M
Mar 10, 2026	21.00	21.19	20.72	20.76	-1.61%	3.02M
Mar 9, 2026	21.41	21.41	20.66	21.10	-2.09%	4.09M
Mar 6, 2026	21.76	21.80	21.17	21.55	-1.69%	3.26M
Mar 5, 2026	22.23	22.30	21.84	21.92	-1.92%	2.91M
Mar 4, 2026	21.76	22.45	21.75	22.35	+2.76%	3.75M
Mar 3, 2026	21.36	21.92	21.23	21.75	+0.51%	3.52M
Mar 2, 2026	21.31	21.76	21.16	21.64	+0.70%	3.72M
Feb 27, 2026	21.45	21.61	21.21	21.49	-0.14%	4.35M
Feb 26, 2026	21.40	21.71	21.17	21.52	+0.89%	3.99M
Feb 25, 2026	21.49	21.51	20.75	21.33	-0.88%	3.58M
Feb 24, 2026	21.98	21.98	21.30	21.52	-1.96%	3.63M
Feb 23, 2026	22.60	22.65	21.86	21.95	-3.13%	2.87M
Feb 20, 2026	22.65	22.77	22.27	22.66	+0.49%	3.34M
Feb 19, 2026	23.44	23.52	22.52	22.55	-4.04%	3.42M
Feb 18, 2026	23.64	23.79	23.49	23.50	-0.63%	2.96M
Feb 17, 2026	23.60	23.74	23.20	23.65	+0.21%	4.00M
Feb 13, 2026	23.27	23.79	23.09	23.60	+4.94%	4.88M
Feb 12, 2026	23.03	23.41	22.48	22.49	+0.58%	3.88M
Feb 11, 2026	22.65	22.73	22.30	22.36	-0.31%	3.31M
Feb 10, 2026	22.48	22.60	22.27	22.43	+0.13%	3.17M
Feb 9, 2026	22.48	22.52	22.04	22.40	-0.27%	2.52M
Feb 6, 2026	22.65	22.75	22.44	22.46	-0.27%	3.14M
Feb 5, 2026	22.50	22.81	22.37	22.52	-1.10%	3.21M
Feb 4, 2026	22.72	22.98	22.54	22.77	+0.98%	4.72M
Feb 3, 2026	22.51	22.79	22.33	22.55	-0.09%	3.53M
Feb 2, 2026	22.61	22.90	22.40	22.57	-0.75%	4.02M
Jan 30, 2026	22.40	23.26	21.90	22.74	+0.62%	16.02M
Jan 29, 2026	22.62	22.67	21.97	22.60	+0.49%	4.94M
Jan 28, 2026	22.97	23.00	22.30	22.49	-2.56%	4.32M
Jan 27, 2026	23.44	23.48	22.72	23.08	-1.37%	3.20M
Jan 26, 2026	23.96	24.01	23.32	23.40	-2.50%	2.87M
Jan 23, 2026	23.90	24.03	23.59	24.00	+0.42%	1.84M
Jan 22, 2026	24.60	24.82	23.77	23.90	-2.69%	2.09M
Jan 21, 2026	24.48	24.66	24.33	24.56	+1.11%	2.08M
Jan 20, 2026	24.38	24.51	24.08	24.29	-1.46%	1.63M
Jan 16, 2026	24.02	24.78	24.02	24.65	+2.24%	1.70M
Jan 15, 2026	24.13	24.42	23.85	24.11	+0.21%	1.73M
Jan 14, 2026	23.11	24.08	23.07	24.06	+4.34%	2.33M
Jan 13, 2026	23.28	23.33	22.93	23.06	-0.56%	1.42M
Jan 12, 2026	23.50	23.60	22.95	23.19	-1.11%	1.45M
Jan 9, 2026	22.47	23.50	22.40	23.45	+4.50%	2.24M
Jan 8, 2026	21.51	22.48	21.45	22.44	+3.60%	1.49M
Jan 7, 2026	21.85	21.86	21.46	21.66	-0.73%	1.98M
Jan 6, 2026	21.97	22.07	21.52	21.82	-1.89%	2.97M
Jan 5, 2026	21.59	22.41	21.55	22.24	+2.92%	2.26M
Jan 2, 2026	21.70	21.75	21.36	21.61	-0.18%	1.49M
Dec 31, 2025	21.71	21.76	21.53	21.65	-0.41%	1.43M
Dec 30, 2025	21.67	21.84	21.55	21.74	+0.28%	874.50K
Dec 29, 2025	21.78	21.89	21.67	21.68	-0.46%	1.03M
Dec 26, 2025	21.88	21.88	21.64	21.78	-0.27%	879.80K
Dec 24, 2025	21.78	21.92	21.62	21.84	+0.65%	926.30K
Dec 23, 2025	21.50	21.77	21.36	21.70	+1.17%	1.86M
Dec 22, 2025	21.70	21.85	21.28	21.45	-1.52%	1.76M
Dec 19, 2025	21.72	22.24	21.72	21.78	0.00%	3.20M
Dec 18, 2025	22.47	22.69	21.73	21.78	-3.03%	2.09M
Dec 17, 2025	22.02	22.47	22.01	22.46	+2.04%	1.97M
Dec 16, 2025	21.99	22.08	21.72	22.01	-0.09%	1.85M
Dec 15, 2025	21.99	22.09	21.65	22.03	+0.82%	1.93M
Dec 12, 2025	22.17	22.28	21.59	21.85	-0.73%	1.91M
Dec 11, 2025	22.44	22.85	21.98	22.01	-1.30%	1.82M
Dec 10, 2025	21.25	22.47	21.24	22.30	+3.67%	2.43M
Dec 9, 2025	21.90	22.01	21.48	21.51	-1.65%	1.37M
Dec 8, 2025	21.60	22.04	21.53	21.87	+1.67%	1.45M
Dec 5, 2025	21.45	21.71	21.40	21.51	+0.33%	1.25M
Dec 4, 2025	21.32	21.49	21.22	21.44	+0.70%	1.37M
Dec 3, 2025	21.51	21.67	21.19	21.29	-0.65%	1.24M
Dec 2, 2025	21.86	21.86	21.43	21.43	-0.92%	1.06M
Dec 1, 2025	21.96	22.13	21.59	21.63	-2.61%	1.04M
Nov 28, 2025	21.99	22.29	21.96	22.21	+1.28%	449.40K
Nov 26, 2025	21.90	22.22	21.82	21.93	+0.14%	903.60K
Nov 25, 2025	21.70	21.98	21.61	21.90	+1.72%	989.30K
Nov 24, 2025	21.95	21.95	21.38	21.53	-1.78%	1.76M
Nov 21, 2025	21.59	22.15	21.52	21.92	+1.86%	1.16M
Nov 20, 2025	21.36	21.72	21.27	21.52	+1.03%	1.47M
Nov 19, 2025	21.40	21.44	21.06	21.30	-0.28%	1.38M
Nov 18, 2025	21.50	21.74	21.17	21.36	-0.56%	1.93M
Nov 17, 2025	21.74	21.76	21.36	21.48	-1.42%	2.14M
Nov 14, 2025	22.06	22.13	21.69	21.79	-1.49%	1.07M
Nov 13, 2025	22.03	22.37	22.00	22.12	-0.09%	1.22M
Nov 12, 2025	22.33	22.49	21.97	22.14	-1.07%	1.40M
Nov 11, 2025	22.70	22.78	22.34	22.38	-0.80%	1.31M
Nov 10, 2025	23.00	23.05	22.35	22.56	-2.04%	1.51M
Nov 7, 2025	22.56	23.06	22.45	23.03	+2.67%	1.52M
Nov 6, 2025	22.45	23.33	22.01	22.43	+1.59%	2.39M
Nov 5, 2025	21.86	22.21	21.73	22.08	+1.33%	2.04M
Nov 4, 2025	21.64	21.83	21.23	21.79	+0.05%	2.18M
Nov 3, 2025	21.88	22.00	21.35	21.78	-1.31%	2.49M
Oct 31, 2025	22.45	22.56	21.89	22.07	-2.04%	1.71M
Oct 30, 2025	22.50	22.73	22.48	22.53	-0.22%	1.18M
Oct 29, 2025	23.01	23.14	22.56	22.58	-3.01%	1.71M
Oct 28, 2025	23.25	23.44	23.05	23.28	-0.21%	1.21M
Oct 27, 2025	23.34	23.48	23.10	23.33	+0.13%	1.25M
Oct 24, 2025	23.35	23.57	23.08	23.30	-5.55%	1.55M
Oct 23, 2025	24.25	24.73	24.02	24.67	+1.40%	1.47M
Oct 22, 2025	24.73	24.84	24.31	24.33	-1.50%	1.33M
Oct 21, 2025	24.53	24.78	24.42	24.70	+0.53%	1.12M
Oct 20, 2025	25.08	25.13	24.51	24.57	-1.36%	1.60M
Oct 17, 2025	24.82	25.21	24.70	24.91	+0.48%	1.41M
Oct 16, 2025	24.31	25.29	24.24	24.79	+2.52%	2.01M
Oct 15, 2025	24.22	24.63	24.10	24.18	0.00%	1.80M
Oct 14, 2025	25.43	25.97	24.09	24.18	-6.64%	3.72M
Oct 13, 2025	25.63	25.96	25.47	25.90	+1.81%	544.00K
Oct 10, 2025	26.42	26.45	25.43	25.44	-3.05%	505.50K
Oct 9, 2025	26.70	26.75	26.10	26.24	—	472.30K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RYN chart for longer ranges.