Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Rayonier Inc (RA6.DU)

Compare
22.40
+0.40
+(1.82%)
At close: April 17 at 4:00:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202522.0022.4021.8022.4022.40-
Apr 16, 202521.4022.0021.4022.0022.00-
Apr 15, 202521.6022.2021.6022.2022.20-
Apr 14, 202521.4022.0021.4022.0022.00-
Apr 11, 202521.4021.4021.2021.2021.20-
Apr 10, 202522.0022.0021.8021.8021.80-
Apr 9, 202521.0021.0021.0021.0021.00-
Apr 8, 202522.0022.4022.0022.4022.40-
Apr 7, 202521.8021.8021.4021.6021.60-
Apr 4, 202523.8023.8023.8023.8023.80-
Apr 3, 202524.6025.0024.6025.0025.00-
Apr 2, 202525.6025.6025.6025.6025.60-
Apr 1, 202525.4025.6025.4025.6025.60-
Mar 31, 202525.4025.4025.2025.2025.20-
Mar 28, 202525.6025.6025.4025.4025.40-
Mar 27, 202525.4025.8025.2025.8025.80-
Mar 26, 202525.0025.4025.0025.4025.40-
Mar 25, 202525.4025.4025.4025.4025.40-
Mar 24, 202525.2025.4025.2025.4025.40-
Mar 21, 202525.8025.8025.6025.6025.60-
Mar 20, 202525.4026.0025.4026.0026.00-
Mar 19, 202525.4025.4025.4025.4025.40-
Mar 18, 202525.2025.4025.0025.4025.40-
Mar 17, 2025 0.239582 Dividend
Mar 17, 202525.0025.8025.0025.8025.80-
Mar 14, 202524.8025.4024.8025.4025.13-
Mar 13, 202524.6025.0024.6025.0024.73-
Mar 12, 202524.8025.2024.8024.8024.53-
Mar 11, 202525.0025.0024.8025.0024.73-
Mar 10, 202525.2025.6025.0025.6025.33-
Mar 7, 202524.6025.0024.6025.0024.73-
Mar 6, 202525.0025.0024.6024.6024.34-
Mar 5, 202525.2025.2025.0025.0024.73-
Mar 4, 202525.6025.8025.6025.8025.52-
Mar 3, 202525.2025.4025.2025.4025.13-
Feb 28, 202525.2025.6025.2025.6025.33-
Feb 27, 202524.6025.0024.6025.0024.73-
Feb 26, 202524.8024.8024.8024.8024.53-
Feb 25, 202524.6024.8024.6024.8024.53-
Feb 24, 202524.4024.8024.4024.8024.53-
Feb 21, 202524.6024.6024.6024.6024.34-
Feb 20, 202524.2024.6024.2024.6024.34-
Feb 19, 202524.6024.6024.6024.6024.34-
Feb 18, 202524.0024.0024.0024.0023.74-
Feb 17, 202523.8024.0023.8024.0023.74-
Feb 14, 202523.8024.4023.8024.4024.14-
Feb 13, 202524.0024.2024.0024.2023.94-
Feb 12, 202524.2024.4024.2024.4024.14-
Feb 11, 202524.6024.6024.4024.4024.14-
Feb 10, 202525.0025.2025.0025.2024.93-
Feb 7, 202525.0025.4025.0025.4025.13-
Feb 6, 202525.4025.6025.4025.6025.33-
Feb 5, 202524.4024.6024.2024.6024.34-
Feb 4, 202524.8025.0024.8025.0024.73-
Feb 3, 202524.6025.4024.6025.4025.13-
Jan 31, 202525.0025.2025.0025.2024.93-
Jan 30, 202524.6025.2024.6025.2024.93-
Jan 29, 202525.0025.2025.0025.2024.93-
Jan 28, 202525.2025.4025.2025.4025.13-
Jan 27, 202524.6025.6024.6025.6025.33-
Jan 24, 202524.8024.8024.8024.8024.53-
Jan 23, 202525.0025.0025.0025.0024.73-
Jan 22, 202525.4025.4025.2025.2024.93-
Jan 21, 202525.4025.8025.4025.8025.52-
Jan 20, 202525.4025.4025.4025.4025.13-
Jan 17, 202525.0025.6025.0025.6025.33-
Jan 16, 202524.8025.0024.8025.0024.73-
Jan 15, 202524.8025.4024.8025.4025.13-
Jan 14, 202524.4024.8024.4024.8024.53-
Jan 13, 202524.0024.8024.0024.8024.53-
Jan 10, 202524.6024.6024.6024.6024.34-
Jan 9, 202524.6024.8024.6024.8024.53-
Jan 8, 202525.0025.0024.6024.6024.34-
Jan 7, 202525.0025.4025.0025.4025.13-
Jan 6, 202525.2025.4025.2025.4025.13-
Jan 3, 202525.0025.2025.0025.2024.93-
Jan 2, 202524.8025.2024.8025.2024.93-
Dec 30, 202424.4024.4024.4024.4024.14-
Dec 27, 202424.8025.2024.8025.2024.93-
Dec 23, 202425.0025.0025.0025.0024.73-
Dec 20, 202424.8025.2024.8025.2024.93-
Dec 19, 202425.6025.6025.6025.6025.33-
Dec 18, 202426.2026.4026.2026.4026.12-
Dec 17, 2024 0.250572 Dividend
Dec 17, 202426.4026.8026.4026.8026.51-
Dec 16, 202427.0027.2027.0027.2026.63-
Dec 13, 202427.2027.2027.0027.0026.43-
Dec 12, 2024 1.58256 Dividend
Dec 12, 202427.8027.8027.6027.6027.02-
Dec 11, 202428.8029.0028.8029.0026.63-
Dec 10, 202429.4029.4029.4029.4026.99-
Dec 9, 202429.4029.8029.4029.8027.36-
Dec 6, 202429.2029.8029.0029.8027.36-
Dec 5, 202429.4029.6029.4029.6027.18-
Dec 4, 202430.0030.0029.8029.8027.36-
Dec 3, 202429.8030.0029.8030.0027.54-
Dec 2, 202429.8030.0029.8030.0027.54-
Nov 29, 202429.8030.0029.8030.0027.54-
Nov 28, 202429.6030.0029.6030.0027.54-
Nov 27, 202429.6030.0029.6030.0027.54-
Nov 26, 202429.8029.8029.8029.8027.36-
Nov 25, 202429.4030.0029.4030.0027.54-
Nov 22, 202428.6029.6028.6029.6027.18-
Nov 21, 202428.2028.6028.2028.6026.26-
Nov 20, 202428.0028.4028.0028.4026.08-
Nov 19, 202428.2028.2028.2028.2025.89-
Nov 18, 202428.0028.4028.0028.4026.08-
Nov 15, 202427.8028.4027.8028.4026.08-
Nov 14, 202428.2028.6028.2028.6026.26-
Nov 13, 202427.8028.4027.8028.4026.08-
Nov 12, 202428.0028.2028.0028.2025.89-
Nov 11, 202428.6029.0028.6029.0026.63-
Nov 8, 202429.0029.4029.0029.4026.99-
Nov 7, 202429.0030.2028.6030.2027.73-
Nov 6, 202429.6029.6029.4029.4026.99-
Nov 5, 202428.4028.8028.4028.8026.44-
Nov 4, 202428.2028.8028.2028.8026.44-
Nov 1, 202428.4028.8028.4028.8026.44-
Oct 31, 202428.6028.8028.6028.8026.44-
Oct 30, 202428.0029.0028.0029.0026.63-
Oct 29, 202428.8028.8028.4028.4026.08-
Oct 28, 202428.8029.0028.8029.0026.63-
Oct 25, 202429.0029.2029.0029.2026.81-
Oct 24, 202428.8029.4028.8029.4026.99-
Oct 23, 202428.8029.4028.8029.4026.99-
Oct 22, 202429.0029.2029.0029.0026.63-
Oct 21, 202429.4029.4029.2029.2026.81-
Oct 18, 202429.2029.6029.2029.4026.99-
Oct 17, 202429.4029.6029.2029.2026.81-
Oct 16, 202429.0029.6029.0029.6027.18-
Oct 15, 202428.8029.4028.8029.4026.99-
Oct 14, 202428.6028.8028.6028.8026.44-
Oct 11, 202428.2028.6028.2028.6026.26-
Oct 10, 202428.4028.6028.4028.4026.08-
Oct 9, 202428.4028.6028.4028.4026.08-
Oct 8, 202428.4028.6028.4028.6026.26-
Oct 7, 202428.6028.6028.4028.4026.08-
Oct 4, 202428.2028.6028.2028.6026.26-
Oct 3, 202428.4028.4028.2028.2025.89-
Oct 2, 202428.2028.8028.2028.4026.08-
Oct 1, 202428.4028.6028.4028.4026.08-
Sep 30, 202428.4028.6028.4028.6026.26-
Sep 27, 202428.0028.6028.0028.6026.26-
Sep 26, 202428.2028.6028.2028.2025.89-
Sep 25, 202428.4028.8028.4028.4026.08-
Sep 24, 202428.2028.8028.2028.6026.26-
Sep 23, 202428.2028.6028.2028.4026.08-
Sep 20, 202428.0028.4028.0028.0025.71-
Sep 19, 202428.2028.6028.2028.4026.08-
Sep 18, 202428.2028.2027.8027.8025.52-
Sep 17, 202428.0028.4028.0028.2025.89-
Sep 16, 2024 0.250572 Dividend
Sep 16, 202428.2028.4028.2028.2025.89-
Sep 13, 202428.0028.6028.0028.6026.00-
Sep 12, 202427.6028.0027.6028.0025.45-
Sep 11, 202427.4027.4027.4027.4024.91-
Sep 10, 202427.0027.6027.0027.6025.09-
Sep 9, 202427.4027.6027.2027.2024.72-
Sep 6, 202427.2027.8027.0027.2024.72-
Sep 5, 202427.4027.8027.4027.4024.91-
Sep 4, 202427.4028.0027.4027.6025.09-
Sep 3, 202427.4028.0027.4028.0025.45-
Sep 2, 202427.2027.4027.2027.2024.72-
Aug 30, 202427.4027.6027.2027.4024.91-
Aug 29, 202427.0027.4027.0027.4024.91-
Aug 28, 202426.8027.2026.8027.2024.72-
Aug 27, 202427.0027.0026.6026.6024.18-
Aug 26, 202426.8027.0026.8027.0024.54-
Aug 23, 202425.8026.6025.8026.6024.18-
Aug 22, 202426.0026.2025.8025.8023.45-
Aug 21, 202426.2026.2026.0026.0023.63-
Aug 20, 202426.4026.6026.2026.2023.82-
Aug 19, 202426.2026.8026.2026.4024.00-
Aug 16, 202426.4026.6026.2026.2023.82-
Aug 15, 202426.0026.6026.0026.6024.18-
Aug 14, 202426.2026.2026.0026.0023.63-
Aug 13, 202426.2026.6026.2026.2023.82-
Aug 12, 202426.6026.6026.2026.2023.82-
Aug 9, 202426.4026.6026.4026.6024.18-
Aug 8, 202424.8027.0024.8026.8024.36-
Aug 7, 202428.2028.6028.0028.0025.45-
Aug 6, 202427.8028.2027.6027.8025.27-
Aug 5, 202428.0028.0027.6027.6025.09-
Aug 2, 202428.0028.2027.8028.0025.45-
Aug 1, 202427.6028.0027.6028.0025.45-
Jul 31, 202427.6028.0027.6028.0025.45-
Jul 30, 202427.2027.4027.2027.4024.91-
Jul 29, 202427.2027.6027.2027.2024.72-
Jul 26, 202426.8027.4026.8027.0024.54-
Jul 25, 202426.6027.2026.6027.0024.54-
Jul 24, 202426.4027.0026.4027.0024.54-
Jul 23, 202426.6026.8026.2026.2023.82-
Jul 22, 202426.6026.8026.6026.8024.36-
Jul 19, 202426.8027.0026.6026.6024.18-
Jul 18, 202426.8027.4026.8027.2024.72-
Jul 17, 202426.2026.8026.2026.8024.36-
Jul 16, 202426.2027.0026.2026.4024.00-
Jul 15, 202426.2026.4026.2026.2023.82-
Jul 12, 202425.4026.0025.4026.0023.63-
Jul 11, 202425.4026.4025.4026.0023.63-
Jul 10, 202425.2025.4025.0025.0022.72-
Jul 9, 202425.4025.4025.4025.4023.09-
Jul 8, 202425.4025.6025.4025.4023.09-
Jul 5, 202425.4025.6025.2025.2022.91-
Jul 4, 202425.6025.6025.4025.4023.09-
Jul 3, 202425.8026.0025.2025.2022.91-
Jul 2, 202425.8026.0025.8025.8023.45-
Jul 1, 202426.6026.8026.0026.0023.63-
Jun 28, 202426.6027.0026.6026.6024.18-
Jun 27, 202426.6027.0026.6026.6024.18-
Jun 26, 202427.6027.6027.0027.0024.54-
Jun 25, 202427.6027.6027.6027.6025.09-
Jun 24, 202427.8028.0027.8027.8025.27-
Jun 21, 202427.4028.2027.4027.8025.27-
Jun 20, 202427.6028.0027.6027.6025.09-
Jun 19, 202427.6027.8027.4027.4024.91-
Jun 18, 202427.6027.8027.6027.6025.09-
Jun 17, 202427.6027.6027.4027.4024.91-
Jun 14, 2024 0.250572 Dividend
Jun 14, 202427.4027.6027.4027.6025.09-
Jun 13, 202427.4027.8027.4027.6024.83-
Jun 12, 202427.6028.0027.6027.6024.83-
Jun 11, 202427.6027.6027.4027.4024.65-
Jun 10, 202427.8027.8027.8027.8025.01-
Jun 7, 202427.8027.8027.8027.8025.01-
Jun 6, 202427.4028.0027.4027.6024.83-
Jun 5, 202427.4027.4027.4027.4024.65-
Jun 4, 202427.2027.8027.2027.6024.83-
Jun 3, 202427.4027.6027.4027.4024.65-
May 31, 202427.0027.2027.0027.0024.29-
May 30, 202426.2027.0026.2026.8024.11-
May 29, 202426.4026.4026.4026.4023.75-
May 28, 202426.8027.0026.6026.6023.93-
May 27, 202426.8027.0026.8026.8024.11-
May 24, 202426.8027.0026.8026.8024.11-
May 23, 202427.2027.2027.0027.0024.29-
May 22, 202427.4027.6027.4027.4024.65-
May 21, 202427.4027.6027.4027.4024.65-
May 20, 202427.6027.6027.4027.4024.65-
May 17, 202427.4027.8027.4027.6024.83-
May 16, 202427.4027.8027.4027.6024.83-
May 15, 202427.4027.8027.4027.4024.65-
May 14, 202427.4027.8027.4027.6024.83-
May 13, 202427.2027.4027.2027.2024.47-
May 10, 202427.2027.4027.2027.2024.47-
May 9, 202427.2027.6027.2027.4024.65-
May 8, 202427.2027.4027.2027.4024.65-
May 7, 202427.4028.0027.4027.8025.01-
May 6, 202427.0027.4027.0027.4024.65-
May 3, 202427.2027.4027.0027.0024.29-
May 2, 202427.4027.4027.2027.4024.65-
Apr 30, 202427.8027.8027.6027.6024.83-
Apr 29, 202427.8028.2027.8027.8025.01-
Apr 26, 202427.8028.2027.8028.0025.19-
Apr 25, 202427.8027.8027.8027.8025.01-
Apr 24, 202428.0028.4027.8027.8025.01-
Apr 23, 202428.2028.6028.2028.4025.55-
Apr 22, 202428.2028.4028.2028.2025.37-
Apr 19, 202427.8028.2027.8027.8025.01-
Apr 18, 202427.8028.6027.8028.2025.37-
Apr 17, 202428.4028.6028.4028.4025.55-