Rayonier Inc. REIT ( RYN) - Price History
Monthly price history for RYN (Rayonier Inc. REIT)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $20.28 | $20.28 |
| August 2026 | $20.50 | $20.50 |
| July 2026 | $21.78 | $21.78 |
| June 2026 | $21.28 | $21.28 |
| May 2026 | $20.64 | $20.89 |
| April 2026 | $20.95 | $21.21 |
| March 2026 | $20.37 | $20.62 |
| February 2026 | $20.96 | $21.49 |
| January 2026 | $22.18 | $22.74 |
| December 2025 | $21.12 | $21.65 |
| November 2025 | $21.39 | $22.21 |
| October 2025 | $21.25 | $22.07 |
| September 2025 | $24.10 | $26.54 |
| August 2025 | $23.62 | $26.28 |
| July 2025 | $20.95 | $23.31 |
| June 2025 | $19.93 | $22.18 |
| May 2025 | $21.05 | $23.70 |
| April 2025 | $21.73 | $24.46 |
| March 2025 | $24.76 | $27.88 |
| February 2025 | $23.30 | $26.49 |
| January 2025 | $22.99 | $26.14 |
| December 2024 | $22.96 | $26.10 |
| November 2024 | $26.14 | $31.87 |
| October 2024 | $25.62 | $31.23 |
| September 2024 | $26.40 | $32.18 |
| August 2024 | $25.05 | $30.81 |
| July 2024 | $24.66 | $30.33 |
| June 2024 | $23.65 | $29.09 |
| May 2024 | $24.17 | $30.02 |
| April 2024 | $23.88 | $29.66 |
| March 2024 | $26.77 | $33.24 |
| February 2024 | $27.50 | $34.43 |
| January 2024 | $24.20 | $30.30 |
| December 2023 | $26.68 | $33.41 |
| November 2023 | $24.14 | $30.68 |
| October 2023 | $19.86 | $25.24 |
| September 2023 | $22.40 | $28.46 |
| August 2023 | $23.30 | $29.90 |
| July 2023 | $25.82 | $33.12 |
| June 2023 | $24.47 | $31.40 |
| May 2023 | $22.64 | $29.32 |
| April 2023 | $24.22 | $31.36 |
| March 2023 | $25.68 | $33.26 |
| February 2023 | $25.70 | $33.58 |
| January 2023 | $27.85 | $36.39 |
| December 2022 | $25.23 | $32.96 |
| November 2022 | $27.24 | $35.88 |
| October 2022 | $25.59 | $33.70 |
| September 2022 | $22.76 | $29.97 |
| August 2022 | $26.75 | $35.52 |
| July 2022 | $28.43 | $37.75 |
| June 2022 | $28.15 | $37.38 |
| May 2022 | $30.80 | $41.22 |
| April 2022 | $32.28 | $43.20 |
| March 2022 | $30.73 | $41.12 |
| February 2022 | $29.47 | $39.70 |
| January 2022 | $27.13 | $36.54 |
| December 2021 | $29.96 | $40.36 |
| November 2021 | $27.85 | $37.77 |
| October 2021 | $27.52 | $37.33 |
| September 2021 | $26.31 | $35.68 |
| August 2021 | $26.92 | $36.78 |
| July 2021 | $27.60 | $37.71 |
| June 2021 | $26.30 | $35.93 |
| May 2021 | $27.74 | $38.19 |
| April 2021 | $26.35 | $36.28 |
| March 2021 | $23.42 | $32.25 |
| February 2021 | $23.52 | $32.64 |
| January 2021 | $22.15 | $30.75 |
| December 2020 | $21.17 | $29.38 |
| November 2020 | $20.12 | $28.17 |
| October 2020 | $18.12 | $25.38 |
| September 2020 | $18.88 | $26.44 |
| August 2020 | $20.70 | $29.28 |
| July 2020 | $19.64 | $27.78 |
| June 2020 | $17.53 | $24.79 |
| May 2020 | $16.60 | $23.75 |
| April 2020 | $16.80 | $24.03 |
| March 2020 | $16.46 | $23.55 |
| February 2020 | $18.33 | $26.53 |
| January 2020 | $20.99 | $30.38 |
| December 2019 | $22.63 | $32.76 |
| November 2019 | $20.98 | $30.63 |
| October 2019 | $18.48 | $26.98 |
| September 2019 | $19.32 | $28.20 |
| August 2019 | $18.18 | $26.80 |
| July 2019 | $19.70 | $29.04 |
| June 2019 | $20.56 | $30.30 |
| May 2019 | $18.93 | $28.15 |
| April 2019 | $21.38 | $31.79 |
| March 2019 | $21.20 | $31.52 |
| February 2019 | $19.64 | $29.47 |
| January 2019 | $20.29 | $30.44 |
| December 2018 | $18.45 | $27.69 |
| November 2018 | $20.89 | $31.63 |
| October 2018 | $19.95 | $30.20 |
| September 2018 | $22.33 | $33.81 |
| August 2018 | $22.82 | $34.83 |
| July 2018 | $22.94 | $35.01 |
| June 2018 | $25.35 | $38.69 |
| May 2018 | $25.29 | $38.87 |
| April 2018 | $24.20 | $37.19 |
| March 2018 | $22.89 | $35.18 |
| February 2018 | $21.96 | $33.99 |
| January 2018 | $20.97 | $32.46 |
| December 2017 | $20.44 | $31.63 |
| November 2017 | $20.22 | $31.55 |
| October 2017 | $19.21 | $29.98 |
| September 2017 | $18.52 | $28.89 |
| August 2017 | $18.43 | $29.01 |
| July 2017 | $18.47 | $29.07 |
| June 2017 | $18.28 | $28.77 |
| May 2017 | $17.69 | $28.09 |
| April 2017 | $17.77 | $28.22 |
| March 2017 | $17.85 | $28.34 |
| February 2017 | $17.88 | $28.64 |
| January 2017 | $17.41 | $27.89 |
| December 2016 | $16.61 | $26.60 |
| November 2016 | $16.40 | $26.51 |
| October 2016 | $16.59 | $26.82 |
| September 2016 | $16.42 | $26.54 |
| August 2016 | $16.87 | $27.53 |
| July 2016 | $16.68 | $27.22 |
| June 2016 | $16.08 | $26.24 |
| May 2016 | $15.73 | $25.93 |
| April 2016 | $14.98 | $24.68 |
| March 2016 | $14.98 | $24.68 |
| February 2016 | $13.10 | $21.83 |
| January 2016 | $12.66 | $21.09 |
| December 2015 | $13.32 | $22.20 |
| November 2015 | $14.32 | $24.13 |
| October 2015 | $13.44 | $22.65 |
| September 2015 | $13.09 | $22.07 |
| August 2015 | $13.50 | $23 |
| July 2015 | $14.44 | $24.60 |
| June 2015 | $14.99 | $25.55 |
| May 2015 | $15 | $25.82 |
| April 2015 | $14.87 | $25.59 |
| March 2015 | $15.66 | $26.96 |
| February 2015 | $15.78 | $27.41 |
| January 2015 | $16.89 | $29.35 |
| December 2014 | $16.08 | $27.94 |
| November 2014 | $15.56 | $27.28 |
| October 2014 | $19.08 | $33.47 |
| September 2014 | $17.76 | $31.14 |
| August 2014 | $19.37 | $34.27 |
| July 2014 | $19.25 | $34.06 |
| June 2014 | $19.81 | $35.55 |
| May 2014 | $19.61 | $47.60 |
| April 2014 | $18.58 | $45.10 |
| March 2014 | $18.91 | $45.91 |
| February 2014 | $19.19 | $47.09 |
| January 2014 | $18.04 | $44.26 |
| December 2013 | $17.16 | $42.10 |
| November 2013 | $17.76 | $44.11 |
| October 2013 | $18.94 | $47.02 |
| September 2013 | $22.41 | $55.65 |
| August 2013 | $22.05 | $55.24 |
| July 2013 | $23.33 | $58.44 |
| June 2013 | $22.11 | $55.39 |
| May 2013 | $21.94 | $55.40 |
| April 2013 | $23.53 | $59.42 |
| March 2013 | $23.63 | $59.67 |
| February 2013 | $21.96 | $55.87 |
| January 2013 | $21.16 | $53.84 |
| December 2012 | $20.37 | $51.83 |
| November 2012 | $19.42 | $49.84 |
| October 2012 | $19.09 | $49.01 |
| September 2012 | $19.09 | $49.01 |
| August 2012 | $18.92 | $48.99 |
| July 2012 | $18.42 | $47.69 |
| June 2012 | $17.34 | $44.90 |
| May 2012 | $16.44 | $42.97 |
| April 2012 | $17.35 | $45.35 |
| March 2012 | $16.87 | $44.09 |
| February 2012 | $16.88 | $44.52 |
| January 2012 | $17.34 | $45.73 |
| December 2011 | $16.93 | $44.63 |
| November 2011 | $15.26 | $40.64 |
| October 2011 | $15.67 | $41.73 |
| September 2011 | $13.82 | $36.79 |
| August 2011 | $15.59 | $41.94 |
| July 2011 | $15.97 | $64.45 |
| June 2011 | $16.20 | $65.35 |
| May 2011 | $16.32 | $66.39 |
| April 2011 | $16.31 | $66.36 |
| March 2011 | $15.32 | $62.31 |
| February 2011 | $14.94 | $61.33 |
| January 2011 | $14.42 | $59.21 |
| December 2010 | $12.80 | $52.52 |
| November 2010 | $12.29 | $50.96 |
| October 2010 | $12.59 | $52.20 |
| September 2010 | $12.08 | $50.12 |
| August 2010 | $11.29 | $47.30 |
| July 2010 | $11.65 | $48.83 |
| June 2010 | $10.50 | $44.02 |
| May 2010 | $10.58 | $44.88 |
| April 2010 | $11.55 | $48.98 |
| March 2010 | $10.72 | $45.43 |
| February 2010 | $9.69 | $41.57 |
| January 2010 | $9.78 | $41.94 |
| December 2009 | $9.83 | $42.16 |
| November 2009 | $9.15 | $39.74 |
| October 2009 | $8.89 | $38.58 |
| September 2009 | $9.42 | $40.91 |
| August 2009 | $9.78 | $42.95 |
| July 2009 | $8.87 | $38.99 |
| June 2009 | $8.27 | $36.35 |
| May 2009 | $8.99 | $40 |
| April 2009 | $8.68 | $38.62 |
| March 2009 | $6.79 | $30.22 |
| February 2009 | $5.85 | $26.60 |
| January 2009 | $6.48 | $29.44 |
| December 2008 | $6.90 | $31.35 |
| November 2008 | $7.22 | $33.40 |
| October 2008 | $7.16 | $33.08 |
| September 2008 | $10.24 | $47.35 |
| August 2008 | $9.62 | $44.99 |
| July 2008 | $9.99 | $46.72 |
| June 2008 | $9.08 | $42.46 |
| May 2008 | $10.04 | $47.46 |
| April 2008 | $8.90 | $42.03 |
| March 2008 | $9.19 | $43.44 |
| February 2008 | $8.90 | $42.55 |
| January 2008 | $8.85 | $42.32 |
| December 2007 | $9.88 | $47.24 |
| November 2007 | $9.60 | $46.38 |
| October 2007 | $9.99 | $48.29 |
| September 2007 | $9.94 | $48.04 |
| August 2007 | $8.74 | $42.74 |
| July 2007 | $8.66 | $42.34 |
| June 2007 | $9.23 | $45.14 |
| May 2007 | $9.10 | $44.96 |
| April 2007 | $8.78 | $43.37 |
| March 2007 | $8.70 | $43 |
| February 2007 | $8.94 | $44.66 |
| January 2007 | $8.65 | $43.20 |
| December 2006 | $8.22 | $41.05 |
| November 2006 | $8.25 | $41.70 |
| October 2006 | $8.11 | $40.99 |
| September 2006 | $7.48 | $37.80 |
| August 2006 | $7.72 | $39.50 |
| July 2006 | $7.78 | $39.81 |
| June 2006 | $7.41 | $37.91 |
| May 2006 | $7.51 | $38.89 |
| April 2006 | $7.95 | $41.16 |
| March 2006 | $8.80 | $45.59 |
| February 2006 | $8.23 | $43.10 |
| January 2006 | $8.16 | $42.75 |
| December 2005 | $7.61 | $39.85 |
| November 2005 | $7.50 | $39.74 |
| October 2005 | $7.22 | $38.23 |
| September 2005 | $7.25 | $57.62 |
| August 2005 | $6.75 | $54.25 |
| July 2005 | $7.10 | $57.04 |
| June 2005 | $6.60 | $53.03 |
| May 2005 | $6.46 | $52.49 |
| April 2005 | $6.18 | $50.26 |
| March 2005 | $6.10 | $49.53 |
| February 2005 | $5.83 | $48 |
| January 2005 | $5.41 | $44.50 |
| December 2004 | $5.94 | $48.91 |
| November 2004 | $5.73 | $47.75 |
| October 2004 | $5.69 | $47.40 |
| September 2004 | $5.43 | $45.24 |
| August 2004 | $5.50 | $46.37 |
| July 2004 | $5.22 | $43.98 |
| June 2004 | $5.28 | $44.45 |
| May 2004 | $4.92 | $42 |
| April 2004 | $4.57 | $39 |
| March 2004 | $5.12 | $43.71 |
| February 2004 | $4.98 | $43.06 |
| January 2004 | $4.57 | $39.50 |
| December 2003 | $4.80 | $41.51 |
| November 2003 | $4.29 | $37.08 |
| October 2003 | $4.08 | $42.05 |
| September 2003 | $3.91 | $40.60 |
| August 2003 | $3.79 | $39.63 |
| July 2003 | $3.33 | $34.83 |
| June 2003 | $3.16 | $33 |
| May 2003 | $3.27 | $51.63 |
| April 2003 | $3.19 | $50.36 |
| March 2003 | $2.79 | $44.06 |
| February 2003 | $2.67 | $42.52 |
| January 2003 | $2.66 | $42.38 |
| December 2002 | $2.84 | $45.25 |
| November 2002 | $2.88 | $46.26 |
| October 2002 | $2.62 | $42.18 |
| September 2002 | $2.61 | $41.91 |
| August 2002 | $3.01 | $48.70 |
| July 2002 | $3.06 | $49.60 |
| June 2002 | $3.03 | $49.13 |
| May 2002 | $3.22 | $52.52 |
| April 2002 | $3.60 | $58.67 |
| March 2002 | $3.26 | $53.28 |
| February 2002 | $3.08 | $50.58 |
| January 2002 | $3.03 | $49.75 |
| December 2001 | $3.07 | $50.47 |
| November 2001 | $2.76 | $45.73 |
| October 2001 | $2.58 | $42.78 |
| September 2001 | $2.44 | $40.47 |
| August 2001 | $2.79 | $46.50 |
| July 2001 | $2.77 | $46.25 |
| June 2001 | $2.78 | $46.45 |
| May 2001 | $2.66 | $44.74 |
| April 2001 | $2.61 | $43.85 |
| March 2001 | $2.46 | $41.30 |
| February 2001 | $2.48 | $42.04 |
| January 2001 | $2.53 | $42.87 |
| December 2000 | $2.35 | $39.81 |
| November 2000 | $2.08 | $35.69 |
| October 2000 | $2.05 | $35.19 |
| September 2000 | $2.10 | $35.94 |
| August 2000 | $2.40 | $41.56 |
| July 2000 | $2.36 | $40.69 |
| June 2000 | $2.08 | $35.88 |
| May 2000 | $2.31 | $40.25 |
| April 2000 | $2.69 | $46.94 |
| March 2000 | $2.80 | $48.75 |
| February 2000 | $2.26 | $39.75 |
| January 2000 | $2.44 | $43 |
| December 1999 | $2.74 | $48.31 |
| November 1999 | $2.50 | $44.44 |
| October 1999 | $2.31 | $41 |
| September 1999 | $2.37 | $42 |
| August 1999 | $2.33 | $41.62 |
| July 1999 | $2.66 | $47.56 |
| June 1999 | $2.78 | $49.81 |
| May 1999 | $2.59 | $46.62 |
| April 1999 | $2.53 | $45.63 |
| March 1999 | $2.22 | $40.06 |
| February 1999 | $2.26 | $40.94 |
| January 1999 | $2.42 | $44 |
| December 1998 | $2.53 | $45.94 |
| November 1998 | $2.32 | $42.50 |
| October 1998 | $2.14 | $39.19 |
| September 1998 | $2.13 | $39 |
| August 1998 | $2.12 | $39 |
| July 1998 | $2.29 | $42.19 |
| June 1998 | $2.50 | $46 |
| May 1998 | $2.53 | $46.94 |
| April 1998 | $2.70 | $50.12 |
| March 1998 | $2.46 | $45.69 |
| February 1998 | $2.27 | $42.38 |
| January 1998 | $2.29 | $42.75 |
| December 1997 | $2.28 | $42.56 |
| November 1997 | $2.60 | $48.88 |
| October 1997 | $2.32 | $43.69 |
| September 1997 | $2.58 | $48.38 |
| August 1997 | $2.58 | $48.81 |
| July 1997 | $2.47 | $46.69 |
| June 1997 | $2.22 | $42.06 |
| May 1997 | $2.25 | $42.88 |
| April 1997 | $2.12 | $40.38 |
| March 1997 | $1.96 | $37.25 |
| February 1997 | $1.98 | $38 |
| January 1997 | $1.95 | $37.38 |
| December 1996 | $2 | $38.38 |
| November 1996 | $2 | $38.75 |
| October 1996 | $2.05 | $39.62 |
| September 1996 | $2.06 | $39.75 |
| August 1996 | $1.96 | $39.62 |
| July 1996 | $1.89 | $38.38 |
| June 1996 | $1.88 | $38 |
| May 1996 | $1.76 | $37.50 |
| April 1996 | $1.68 | $35.88 |
| March 1996 | $1.70 | $36.25 |
| February 1996 | $1.59 | $34.25 |
| January 1996 | $1.69 | $36.25 |
| December 1995 | $1.55 | $33.38 |
| November 1995 | $1.77 | $38.25 |
| October 1995 | $1.73 | $37.50 |
| September 1995 | $1.81 | $39.12 |
| August 1995 | $1.71 | $38.50 |
| July 1995 | $1.72 | $38.88 |
| June 1995 | $1.57 | $35.50 |
| May 1995 | $1.45 | $34.38 |
| April 1995 | $1.40 | $33.12 |
| March 1995 | $1.32 | $31.12 |
| February 1995 | $1.26 | $30 |
| January 1995 | $1.21 | $28.75 |
| December 1994 | $1.28 | $30.50 |
| November 1994 | $1.17 | $28 |
| October 1994 | $1.23 | $29.50 |
| September 1994 | $1.34 | $32.25 |
| August 1994 | $1.38 | $33.25 |
| July 1994 | $1.28 | $30.88 |
| June 1994 | $1.20 | $28.88 |
| May 1994 | $1.16 | $28.12 |
| April 1994 | $1.16 | $28.25 |
| March 1994 | $1.15 | $28 |
| February 1994 | $1.36 | $33.25 |
RYN
Price: $20.28
52 week price:
Dividend Yield: 12.05%
5-year range yield:
Forward Dividend Yield: 5.08%
Payout Ratio: 112.87%
Payout Ratio Range:
Dividend Per Share: 1.04 USD
Earnings Per Share: 0.46 USD
P/E Ratio: 46.63
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Specialty
Country: United States
Volume: 522700
Ebitda: 111.3 millionMarket Capitalization: 3.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: -0.20%
DGR5: 0.44%
DGR10: 1.00%
DGR20: 2.00%