Rayonier Inc. ( RYN) - Price History
Monthly price history for RYN (Rayonier Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $21.25 | $21.25 |
| June 2026 | $21.28 | $21.28 |
| May 2026 | $20.89 | $20.89 |
| April 2026 | $21.21 | $21.21 |
| March 2026 | $20.62 | $20.62 |
| February 2026 | $21.22 | $21.49 |
| January 2026 | $22.45 | $22.74 |
| December 2025 | $21.37 | $21.65 |
| November 2025 | $21.65 | $22.21 |
| October 2025 | $21.51 | $22.07 |
| September 2025 | $24.40 | $26.54 |
| August 2025 | $23.91 | $26.28 |
| July 2025 | $21.21 | $23.31 |
| June 2025 | $20.18 | $22.18 |
| May 2025 | $21.31 | $23.70 |
| April 2025 | $21.99 | $24.46 |
| March 2025 | $25.07 | $27.88 |
| February 2025 | $23.58 | $26.49 |
| January 2025 | $23.27 | $26.14 |
| December 2024 | $23.24 | $26.10 |
| November 2024 | $26.46 | $31.87 |
| October 2024 | $25.93 | $31.23 |
| September 2024 | $26.72 | $32.18 |
| August 2024 | $25.35 | $30.81 |
| July 2024 | $24.96 | $30.33 |
| June 2024 | $23.94 | $29.09 |
| May 2024 | $24.47 | $30.02 |
| April 2024 | $24.18 | $29.66 |
| March 2024 | $27.09 | $33.24 |
| February 2024 | $27.83 | $34.43 |
| January 2024 | $24.49 | $30.30 |
| December 2023 | $27.01 | $33.41 |
| November 2023 | $24.44 | $30.68 |
| October 2023 | $20.10 | $25.24 |
| September 2023 | $22.67 | $28.46 |
| August 2023 | $23.59 | $29.90 |
| July 2023 | $26.13 | $33.12 |
| June 2023 | $24.77 | $31.40 |
| May 2023 | $22.92 | $29.32 |
| April 2023 | $24.51 | $31.36 |
| March 2023 | $26 | $33.26 |
| February 2023 | $26.02 | $33.58 |
| January 2023 | $28.20 | $36.39 |
| December 2022 | $25.54 | $32.96 |
| November 2022 | $27.58 | $35.88 |
| October 2022 | $25.90 | $33.70 |
| September 2022 | $23.03 | $29.97 |
| August 2022 | $27.07 | $35.52 |
| July 2022 | $28.77 | $37.75 |
| June 2022 | $28.49 | $37.38 |
| May 2022 | $31.18 | $41.22 |
| April 2022 | $32.68 | $43.20 |
| March 2022 | $31.10 | $41.12 |
| February 2022 | $29.83 | $39.70 |
| January 2022 | $27.46 | $36.54 |
| December 2021 | $30.33 | $40.36 |
| November 2021 | $28.19 | $37.77 |
| October 2021 | $27.86 | $37.33 |
| September 2021 | $26.63 | $35.68 |
| August 2021 | $27.25 | $36.78 |
| July 2021 | $27.94 | $37.71 |
| June 2021 | $26.62 | $35.93 |
| May 2021 | $28.08 | $38.19 |
| April 2021 | $26.67 | $36.28 |
| March 2021 | $23.71 | $32.25 |
| February 2021 | $23.80 | $32.64 |
| January 2021 | $22.42 | $30.75 |
| December 2020 | $21.43 | $29.38 |
| November 2020 | $20.36 | $28.17 |
| October 2020 | $18.35 | $25.38 |
| September 2020 | $19.11 | $26.44 |
| August 2020 | $20.96 | $29.28 |
| July 2020 | $19.88 | $27.78 |
| June 2020 | $17.74 | $24.79 |
| May 2020 | $16.80 | $23.75 |
| April 2020 | $17 | $24.03 |
| March 2020 | $16.66 | $23.55 |
| February 2020 | $18.55 | $26.53 |
| January 2020 | $21.24 | $30.38 |
| December 2019 | $22.91 | $32.76 |
| November 2019 | $21.24 | $30.63 |
| October 2019 | $18.71 | $26.98 |
| September 2019 | $19.55 | $28.20 |
| August 2019 | $18.40 | $26.80 |
| July 2019 | $19.94 | $29.04 |
| June 2019 | $20.81 | $30.30 |
| May 2019 | $19.16 | $28.15 |
| April 2019 | $21.64 | $31.79 |
| March 2019 | $21.46 | $31.52 |
| February 2019 | $19.88 | $29.47 |
| January 2019 | $20.53 | $30.44 |
| December 2018 | $18.68 | $27.69 |
| November 2018 | $21.15 | $31.63 |
| October 2018 | $20.19 | $30.20 |
| September 2018 | $22.60 | $33.81 |
| August 2018 | $23.10 | $34.83 |
| July 2018 | $23.22 | $35.01 |
| June 2018 | $25.66 | $38.69 |
| May 2018 | $25.60 | $38.87 |
| April 2018 | $24.50 | $37.19 |
| March 2018 | $23.17 | $35.18 |
| February 2018 | $22.23 | $33.99 |
| January 2018 | $21.23 | $32.46 |
| December 2017 | $20.68 | $31.63 |
| November 2017 | $20.47 | $31.55 |
| October 2017 | $19.45 | $29.98 |
| September 2017 | $18.74 | $28.89 |
| August 2017 | $18.65 | $29.01 |
| July 2017 | $18.69 | $29.07 |
| June 2017 | $18.50 | $28.77 |
| May 2017 | $17.91 | $28.09 |
| April 2017 | $17.99 | $28.22 |
| March 2017 | $18.06 | $28.34 |
| February 2017 | $18.10 | $28.64 |
| January 2017 | $17.62 | $27.89 |
| December 2016 | $16.81 | $26.60 |
| November 2016 | $16.60 | $26.51 |
| October 2016 | $16.80 | $26.82 |
| September 2016 | $16.62 | $26.54 |
| August 2016 | $17.07 | $27.53 |
| July 2016 | $16.88 | $27.22 |
| June 2016 | $16.27 | $26.24 |
| May 2016 | $15.92 | $25.93 |
| April 2016 | $15.16 | $24.68 |
| March 2016 | $15.16 | $24.68 |
| February 2016 | $13.26 | $21.83 |
| January 2016 | $12.81 | $21.09 |
| December 2015 | $13.48 | $22.20 |
| November 2015 | $14.49 | $24.13 |
| October 2015 | $13.60 | $22.65 |
| September 2015 | $13.25 | $22.07 |
| August 2015 | $13.66 | $23 |
| July 2015 | $14.61 | $24.60 |
| June 2015 | $15.18 | $25.55 |
| May 2015 | $15.18 | $25.82 |
| April 2015 | $15.05 | $25.59 |
| March 2015 | $15.85 | $26.96 |
| February 2015 | $15.97 | $27.41 |
| January 2015 | $17.10 | $29.35 |
| December 2014 | $16.28 | $27.94 |
| November 2014 | $15.74 | $27.28 |
| October 2014 | $19.32 | $33.47 |
| September 2014 | $17.97 | $31.14 |
| August 2014 | $19.60 | $34.27 |
| July 2014 | $19.48 | $34.06 |
| June 2014 | $20.05 | $35.55 |
| May 2014 | $19.85 | $47.60 |
| April 2014 | $18.80 | $45.10 |
| March 2014 | $19.14 | $45.91 |
| February 2014 | $19.42 | $47.09 |
| January 2014 | $18.26 | $44.26 |
| December 2013 | $17.36 | $42.10 |
| November 2013 | $17.98 | $44.11 |
| October 2013 | $19.17 | $47.02 |
| September 2013 | $22.69 | $55.65 |
| August 2013 | $22.32 | $55.24 |
| July 2013 | $23.62 | $58.44 |
| June 2013 | $22.38 | $55.39 |
| May 2013 | $22.20 | $55.40 |
| April 2013 | $23.82 | $59.42 |
| March 2013 | $23.92 | $59.67 |
| February 2013 | $22.22 | $55.87 |
| January 2013 | $21.42 | $53.84 |
| December 2012 | $20.62 | $51.83 |
| November 2012 | $19.65 | $49.84 |
| October 2012 | $19.33 | $49.01 |
| September 2012 | $19.33 | $49.01 |
| August 2012 | $19.15 | $48.99 |
| July 2012 | $18.64 | $47.69 |
| June 2012 | $17.55 | $44.90 |
| May 2012 | $16.64 | $42.97 |
| April 2012 | $17.56 | $45.35 |
| March 2012 | $17.08 | $44.09 |
| February 2012 | $17.09 | $44.52 |
| January 2012 | $17.56 | $45.73 |
| December 2011 | $17.13 | $44.63 |
| November 2011 | $15.45 | $40.64 |
| October 2011 | $15.86 | $41.73 |
| September 2011 | $13.98 | $36.79 |
| August 2011 | $15.78 | $41.94 |
| July 2011 | $16.17 | $64.45 |
| June 2011 | $16.40 | $65.35 |
| May 2011 | $16.52 | $66.39 |
| April 2011 | $16.51 | $66.36 |
| March 2011 | $15.50 | $62.31 |
| February 2011 | $15.12 | $61.33 |
| January 2011 | $14.60 | $59.21 |
| December 2010 | $12.95 | $52.52 |
| November 2010 | $12.44 | $50.96 |
| October 2010 | $12.74 | $52.20 |
| September 2010 | $12.23 | $50.12 |
| August 2010 | $11.42 | $47.30 |
| July 2010 | $11.79 | $48.83 |
| June 2010 | $10.63 | $44.02 |
| May 2010 | $10.71 | $44.88 |
| April 2010 | $11.69 | $48.98 |
| March 2010 | $10.85 | $45.43 |
| February 2010 | $9.81 | $41.57 |
| January 2010 | $9.90 | $41.94 |
| December 2009 | $9.95 | $42.16 |
| November 2009 | $9.27 | $39.74 |
| October 2009 | $9 | $38.58 |
| September 2009 | $9.54 | $40.91 |
| August 2009 | $9.89 | $42.95 |
| July 2009 | $8.98 | $38.99 |
| June 2009 | $8.37 | $36.35 |
| May 2009 | $9.10 | $40 |
| April 2009 | $8.79 | $38.62 |
| March 2009 | $6.88 | $30.22 |
| February 2009 | $5.92 | $26.60 |
| January 2009 | $6.56 | $29.44 |
| December 2008 | $6.98 | $31.35 |
| November 2008 | $7.31 | $33.40 |
| October 2008 | $7.24 | $33.08 |
| September 2008 | $10.37 | $47.35 |
| August 2008 | $9.74 | $44.99 |
| July 2008 | $10.12 | $46.72 |
| June 2008 | $9.19 | $42.46 |
| May 2008 | $10.17 | $47.46 |
| April 2008 | $9 | $42.03 |
| March 2008 | $9.31 | $43.44 |
| February 2008 | $9.01 | $42.55 |
| January 2008 | $8.96 | $42.32 |
| December 2007 | $10 | $47.24 |
| November 2007 | $9.71 | $46.38 |
| October 2007 | $10.11 | $48.29 |
| September 2007 | $10.06 | $48.04 |
| August 2007 | $8.85 | $42.74 |
| July 2007 | $8.76 | $42.34 |
| June 2007 | $9.34 | $45.14 |
| May 2007 | $9.21 | $44.96 |
| April 2007 | $8.88 | $43.37 |
| March 2007 | $8.81 | $43 |
| February 2007 | $9.05 | $44.66 |
| January 2007 | $8.75 | $43.20 |
| December 2006 | $8.32 | $41.05 |
| November 2006 | $8.35 | $41.70 |
| October 2006 | $8.21 | $40.99 |
| September 2006 | $7.57 | $37.80 |
| August 2006 | $7.82 | $39.50 |
| July 2006 | $7.88 | $39.81 |
| June 2006 | $7.50 | $37.91 |
| May 2006 | $7.60 | $38.89 |
| April 2006 | $8.04 | $41.16 |
| March 2006 | $8.91 | $45.59 |
| February 2006 | $8.33 | $43.10 |
| January 2006 | $8.26 | $42.75 |
| December 2005 | $7.70 | $39.85 |
| November 2005 | $7.59 | $39.74 |
| October 2005 | $7.31 | $38.23 |
| September 2005 | $7.34 | $57.62 |
| August 2005 | $6.84 | $54.25 |
| July 2005 | $7.19 | $57.04 |
| June 2005 | $6.68 | $53.03 |
| May 2005 | $6.54 | $52.49 |
| April 2005 | $6.26 | $50.26 |
| March 2005 | $6.17 | $49.53 |
| February 2005 | $5.90 | $48 |
| January 2005 | $5.47 | $44.50 |
| December 2004 | $6.02 | $48.91 |
| November 2004 | $5.80 | $47.75 |
| October 2004 | $5.76 | $47.40 |
| September 2004 | $5.50 | $45.24 |
| August 2004 | $5.57 | $46.37 |
| July 2004 | $5.28 | $43.98 |
| June 2004 | $5.34 | $44.45 |
| May 2004 | $4.98 | $42 |
| April 2004 | $4.62 | $39 |
| March 2004 | $5.18 | $43.71 |
| February 2004 | $5.04 | $43.06 |
| January 2004 | $4.62 | $39.50 |
| December 2003 | $4.86 | $41.51 |
| November 2003 | $4.34 | $37.08 |
| October 2003 | $4.13 | $42.05 |
| September 2003 | $3.96 | $40.60 |
| August 2003 | $3.84 | $39.63 |
| July 2003 | $3.37 | $34.83 |
| June 2003 | $3.20 | $33 |
| May 2003 | $3.31 | $51.63 |
| April 2003 | $3.22 | $50.36 |
| March 2003 | $2.82 | $44.06 |
| February 2003 | $2.70 | $42.52 |
| January 2003 | $2.69 | $42.38 |
| December 2002 | $2.87 | $45.25 |
| November 2002 | $2.91 | $46.26 |
| October 2002 | $2.66 | $42.18 |
| September 2002 | $2.64 | $41.91 |
| August 2002 | $3.04 | $48.70 |
| July 2002 | $3.10 | $49.60 |
| June 2002 | $3.07 | $49.13 |
| May 2002 | $3.26 | $52.52 |
| April 2002 | $3.64 | $58.67 |
| March 2002 | $3.30 | $53.28 |
| February 2002 | $3.12 | $50.58 |
| January 2002 | $3.06 | $49.75 |
| December 2001 | $3.11 | $50.47 |
| November 2001 | $2.80 | $45.73 |
| October 2001 | $2.62 | $42.78 |
| September 2001 | $2.47 | $40.47 |
| August 2001 | $2.82 | $46.50 |
| July 2001 | $2.80 | $46.25 |
| June 2001 | $2.82 | $46.45 |
| May 2001 | $2.69 | $44.74 |
| April 2001 | $2.64 | $43.85 |
| March 2001 | $2.48 | $41.30 |
| February 2001 | $2.51 | $42.04 |
| January 2001 | $2.56 | $42.87 |
| December 2000 | $2.38 | $39.81 |
| November 2000 | $2.11 | $35.69 |
| October 2000 | $2.08 | $35.19 |
| September 2000 | $2.12 | $35.94 |
| August 2000 | $2.44 | $41.56 |
| July 2000 | $2.38 | $40.69 |
| June 2000 | $2.10 | $35.88 |
| May 2000 | $2.34 | $40.25 |
| April 2000 | $2.72 | $46.94 |
| March 2000 | $2.83 | $48.75 |
| February 2000 | $2.28 | $39.75 |
| January 2000 | $2.47 | $43 |
| December 1999 | $2.78 | $48.31 |
| November 1999 | $2.53 | $44.44 |
| October 1999 | $2.34 | $41 |
| September 1999 | $2.40 | $42 |
| August 1999 | $2.36 | $41.62 |
| July 1999 | $2.69 | $47.56 |
| June 1999 | $2.82 | $49.81 |
| May 1999 | $2.62 | $46.62 |
| April 1999 | $2.56 | $45.63 |
| March 1999 | $2.25 | $40.06 |
| February 1999 | $2.28 | $40.94 |
| January 1999 | $2.46 | $44 |
| December 1998 | $2.56 | $45.94 |
| November 1998 | $2.35 | $42.50 |
| October 1998 | $2.17 | $39.19 |
| September 1998 | $2.16 | $39 |
| August 1998 | $2.14 | $39 |
| July 1998 | $2.32 | $42.19 |
| June 1998 | $2.53 | $46 |
| May 1998 | $2.56 | $46.94 |
| April 1998 | $2.74 | $50.12 |
| March 1998 | $2.49 | $45.69 |
| February 1998 | $2.30 | $42.38 |
| January 1998 | $2.32 | $42.75 |
| December 1997 | $2.31 | $42.56 |
| November 1997 | $2.63 | $48.88 |
| October 1997 | $2.35 | $43.69 |
| September 1997 | $2.61 | $48.38 |
| August 1997 | $2.61 | $48.81 |
| July 1997 | $2.50 | $46.69 |
| June 1997 | $2.25 | $42.06 |
| May 1997 | $2.28 | $42.88 |
| April 1997 | $2.15 | $40.38 |
| March 1997 | $1.98 | $37.25 |
| February 1997 | $2 | $38 |
| January 1997 | $1.97 | $37.38 |
| December 1996 | $2.02 | $38.38 |
| November 1996 | $2.03 | $38.75 |
| October 1996 | $2.07 | $39.62 |
| September 1996 | $2.08 | $39.75 |
| August 1996 | $1.98 | $39.62 |
| July 1996 | $1.92 | $38.38 |
| June 1996 | $1.90 | $38 |
| May 1996 | $1.78 | $37.50 |
| April 1996 | $1.70 | $35.88 |
| March 1996 | $1.72 | $36.25 |
| February 1996 | $1.61 | $34.25 |
| January 1996 | $1.71 | $36.25 |
| December 1995 | $1.57 | $33.38 |
| November 1995 | $1.79 | $38.25 |
| October 1995 | $1.76 | $37.50 |
| September 1995 | $1.83 | $39.12 |
| August 1995 | $1.73 | $38.50 |
| July 1995 | $1.74 | $38.88 |
| June 1995 | $1.59 | $35.50 |
| May 1995 | $1.47 | $34.38 |
| April 1995 | $1.42 | $33.12 |
| March 1995 | $1.33 | $31.12 |
| February 1995 | $1.27 | $30 |
| January 1995 | $1.22 | $28.75 |
| December 1994 | $1.29 | $30.50 |
| November 1994 | $1.18 | $28 |
| October 1994 | $1.24 | $29.50 |
| September 1994 | $1.36 | $32.25 |
| August 1994 | $1.40 | $33.25 |
| July 1994 | $1.30 | $30.88 |
| June 1994 | $1.21 | $28.88 |
| May 1994 | $1.17 | $28.12 |
| April 1994 | $1.18 | $28.25 |
| March 1994 | $1.17 | $28 |
| February 1994 | $1.38 | $33.25 |
RYN
Price: $21.25
52 week price:
Dividend Yield: 11.41%
5-year range yield:
Forward Dividend Yield: 4.89%
Payout Ratio: 112.87%
Payout Ratio Range:
Dividend Per Share: 1.04 USD
Earnings Per Share: 0.46 USD
P/E Ratio: 44.15
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Specialty
Country: United States
Volume: 522700
Ebitda: 111.3 millionMarket Capitalization: 3.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 0.64%
DGR5: 0.66%
DGR10: 0.64%
DGR20: 2.21%