Rayonier Inc. (RA6) - Historical data, historical prices

18.90000 EUR

0.3

1.61%

Last update Dec 17, 7:02 PM CET

Market closed

Day range

18.90000

18.90000

18.90000

Previous close

18.60000

Open

18.90000

Access this stock data via API

Rayonier Inc.

18.90

0.30

1.61%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 17, 2025	18.90	18.90	18.90	18.90	0	160
Dec 12, 2025	18.60	18.60	18.60	18.60	0	0
Dec 11, 2025	18.80	18.80	18.80	18.80	0	0
Dec 10, 2025	18.30	18.30	18.30	18.30	0	0
Dec 09, 2025	18.60	18.60	18.40	18.40	-1.08%	0
Dec 08, 2025	18.30	18.30	18.30	18.30	0	0
Dec 05, 2025	18.20	18.40	18.20	18.40	1.10%	0
Dec 04, 2025	18.10	18.10	18.10	18.10	0	0
Dec 03, 2025	18.20	18.40	18.10	18.10	-0.55%	250
Dec 02, 2025	18.60	18.60	18.40	18.40	-1.08%	0
Dec 01, 2025	18.90	18.90	18.70	18.70	-1.06%	0
Nov 28, 2025	18.90	18.90	18.90	18.90	0	0
Nov 27, 2025	18.90	18.90	18.90	18.90	0	0
Nov 26, 2025	18.70	18.90	18.70	18.90	1.07%	0
Nov 25, 2025	18.70	18.80	18.70	18.80	0.53%	0
Nov 24, 2025	19	19	18.50	18.50	-2.63%	0
Nov 21, 2025	18.50	18.50	18.50	18.50	0	0
Nov 20, 2025	18.40	18.40	18.40	18.40	0	0
Nov 19, 2025	18.20	18.20	18.20	18.20	0	0
Nov 18, 2025	18.30	18.30	18.30	18.30	0	0

Access /time_series data via our API — starting from the Basic plan.