Rayonier Advanced Materials Stock Price History
NYSE: RYAMBasic MaterialsPaperUSD
7.02+0.09 (+1.30%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RYAM price history at a glance
The price history for Rayonier Advanced Materials (RYAM) on this page begins on June 16, 2014, when the stock closed at $38.30; it most recently closed at $7.02 on October 5, 2026. The highest price in this record is $44.18, reached on July 14, 2014; the latest close is 84.1% below that peak. Across the 11 complete calendar years in the table, RYAM finished higher in 5 and lower in 6. Its best year was 2024 (+99.5%) and its worst was 2019 (-66.0%).
Over roughly 12 years the share price changed -81.7%, a -12.9% compound annual price return (excluding dividends). In the last 12 months alone, RYAM has lost 4.0%. 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 2014
- $44.18
- Date of high
- Jul 14, 2014
- Low since 2014
- $0.90
- Date of low
- Mar 30, 2020
- 52-week high
- $11.85
- 52-week low
- $5.38
- IPO year
- 2014
- Last close
- $7.02
RYAM returns
1 week
-1.40%
1 month
-17.31%
3 months
-3.97%
6 months
-26.42%
Year to date
+19.19%
1 year
-3.97%
3 years
+149.82%
5 years
-8.47%
RYAM price return, excluding dividends.
RYAM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.02 | +19.80% |
| 2025 | 5.86 | -27.48% |
| 2024 | 8.08 | +99.51% |
| 2023 | 4.05 | -57.81% |
| 2022 | 9.60 | +68.13% |
| 2021 | 5.71 | -12.42% |
| 2020 | 6.52 | +66.33% |
| 2019 | 3.92 | -66.00% |
| 2018 | 11.53 | -43.62% |
| 2017 | 20.45 | +32.28% |
| 2016 | 15.46 | +57.92% |
| 2015 | 9.79 | -56.57% |
| 2014* | 22.54 | -41.15% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
RYAM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.95 | 7.03 | 6.74 | 7.02 | +1.30% | |
| 6.73 | 7.01 | 6.55 | 6.93 | +2.06% | |
| 6.70 | 6.81 | 6.57 | 6.79 | 0.00% | |
| 6.98 | 6.99 | 6.75 | 6.79 | -2.16% | |
| 7.07 | 7.24 | 6.88 | 6.94 | -2.53% | |
| 7.45 | 7.47 | 7.05 | 7.12 | -3.00% | |
| 7.95 | 7.97 | 7.17 | 7.34 | -7.90% | |
| 8.17 | 8.17 | 7.96 | 7.97 | -0.50% | |
| 8.15 | 8.18 | 7.99 | 8.01 | -1.72% | |
| 8.50 | 8.50 | 8.14 | 8.15 | -4.90% | |
| 8.73 | 8.73 | 8.53 | 8.57 | -2.06% | |
| 9.10 | 9.19 | 8.69 | 8.75 | -4.27% | |
| 9.19 | 9.40 | 9.00 | 9.14 | -0.22% | |
| 8.60 | 9.29 | 8.51 | 9.16 | +8.02% | |
| 8.42 | 8.52 | 8.33 | 8.48 | +1.68% | |
| 8.32 | 8.37 | 8.10 | 8.34 | -0.48% | |
| 8.45 | 8.48 | 8.35 | 8.38 | +1.45% | |
| 8.30 | 8.44 | 8.15 | 8.26 | +0.12% | |
| 8.31 | 8.33 | 8.16 | 8.25 | -0.84% | |
| 8.40 | 8.49 | 8.22 | 8.32 | -2.12% | |
| 8.50 | 8.68 | 8.49 | 8.50 | +1.80% | |
| 8.40 | 8.46 | 8.26 | 8.35 | -1.65% | |
| 8.50 | 8.60 | 8.36 | 8.49 | -0.59% | |
| 8.47 | 8.58 | 8.35 | 8.54 | +0.47% | |
| 8.46 | 8.65 | 8.46 | 8.50 | -0.70% | |
| 8.70 | 8.79 | 8.40 | 8.56 | -0.35% | |
| 8.37 | 8.76 | 8.37 | 8.59 | +3.12% | |
| 8.50 | 8.51 | 8.30 | 8.33 | -3.03% | |
| 8.64 | 8.76 | 8.38 | 8.59 | -0.12% | |
| 8.51 | 8.77 | 8.50 | 8.60 | +2.14% | |
| 8.41 | 8.51 | 8.37 | 8.42 | +0.12% | |
| 8.58 | 8.69 | 8.38 | 8.41 | -2.32% | |
| 8.39 | 8.65 | 8.27 | 8.61 | +3.36% | |
| 8.72 | 8.75 | 8.26 | 8.33 | -3.81% | |
| 8.73 | 8.77 | 8.49 | 8.66 | +0.93% | |
| 8.60 | 8.74 | 8.53 | 8.58 | -1.72% | |
| 8.48 | 8.86 | 8.47 | 8.73 | +4.05% | |
| 8.30 | 8.47 | 8.11 | 8.39 | +0.84% | |
| 8.36 | 8.43 | 8.20 | 8.32 | -1.19% | |
| 8.35 | 8.45 | 8.25 | 8.42 | -0.12% | |
| 8.29 | 8.58 | 8.13 | 8.43 | +1.57% | |
| 8.84 | 8.84 | 8.29 | 8.30 | -4.82% | |
| 8.72 | 8.84 | 8.54 | 8.72 | -0.57% | |
| 8.93 | 9.04 | 8.67 | 8.77 | -2.77% | |
| 9.17 | 9.40 | 8.99 | 9.02 | -1.53% | |
| 9.77 | 9.90 | 8.94 | 9.16 | -5.27% | |
| 9.17 | 9.90 | 8.95 | 9.67 | +10.39% | |
| 9.10 | 9.14 | 8.73 | 8.76 | -2.88% | |
| 9.06 | 9.15 | 8.87 | 9.02 | +0.78% | |
| 9.02 | 9.24 | 8.70 | 8.95 | -0.11% | |
| 8.53 | 9.04 | 8.52 | 8.96 | +7.56% | |
| 8.75 | 8.75 | 8.24 | 8.33 | -4.91% | |
| 8.51 | 8.81 | 8.35 | 8.76 | +3.06% | |
| 8.42 | 8.66 | 8.24 | 8.50 | +1.43% | |
| 8.57 | 8.65 | 8.28 | 8.38 | -0.71% | |
| 9.00 | 9.13 | 8.42 | 8.44 | -6.43% | |
| 8.74 | 9.43 | 8.72 | 9.02 | +4.76% | |
| 8.27 | 8.76 | 8.16 | 8.61 | +5.26% | |
| 8.35 | 8.35 | 8.10 | 8.18 | -0.61% | |
| 7.88 | 8.45 | 7.88 | 8.23 | +0.98% | |
| 7.54 | 8.15 | 7.54 | 8.15 | +6.26% | |
| 7.44 | 7.83 | 7.43 | 7.67 | +6.09% | |
| 7.26 | 7.33 | 7.12 | 7.23 | +1.83% | |
| 7.25 | 7.42 | 7.07 | 7.10 | -2.87% | |
| 7.10 | 7.36 | 7.05 | 7.31 | +3.69% | |
| 7.24 | 7.27 | 7.04 | 7.05 | -2.49% | |
| 6.98 | 7.27 | 6.90 | 7.23 | +1.83% | |
| 7.01 | 7.25 | 6.85 | 7.10 | +0.57% | |
| 7.40 | 7.47 | 6.97 | 7.06 | -4.08% | |
| 7.80 | 8.07 | 7.30 | 7.36 | -4.79% | |
| 7.88 | 7.90 | 7.65 | 7.73 | -1.65% | |
| 7.94 | 7.94 | 7.68 | 7.86 | -0.63% | |
| 7.99 | 8.11 | 7.67 | 7.91 | -1.12% | |
| 7.83 | 8.09 | 7.80 | 8.00 | +0.88% | |
| 7.92 | 8.05 | 7.75 | 7.93 | -0.75% | |
| 8.03 | 8.24 | 7.95 | 7.99 | -0.99% | |
| 8.05 | 8.50 | 8.00 | 8.07 | -1.59% | |
| 8.80 | 8.80 | 8.14 | 8.20 | -9.39% | |
| 9.20 | 9.23 | 8.88 | 9.05 | -0.22% | |
| 9.08 | 9.37 | 9.00 | 9.07 | +1.23% | |
| 9.10 | 9.30 | 8.80 | 8.96 | -1.32% | |
| 8.82 | 9.29 | 8.75 | 9.08 | +6.07% | |
| 8.22 | 8.73 | 8.17 | 8.56 | +5.29% | |
| 8.12 | 8.18 | 7.82 | 8.13 | +2.39% | |
| 8.01 | 8.18 | 7.92 | 7.94 | -0.75% | |
| 8.18 | 8.25 | 7.82 | 8.00 | +0.13% | |
| 8.19 | 8.30 | 7.99 | 7.99 | -1.36% | |
| 8.51 | 8.54 | 8.02 | 8.10 | -5.26% | |
| 8.68 | 8.76 | 8.50 | 8.55 | -1.38% | |
| 8.63 | 8.82 | 8.63 | 8.67 | -0.34% | |
| 8.93 | 9.18 | 8.70 | 8.70 | -3.23% | |
| 9.10 | 9.15 | 8.87 | 8.99 | -1.75% | |
| 9.20 | 9.24 | 9.06 | 9.15 | -0.87% | |
| 9.03 | 9.34 | 9.00 | 9.23 | +1.43% | |
| 8.99 | 9.17 | 8.82 | 9.10 | +2.13% | |
| 8.87 | 9.06 | 8.82 | 8.91 | +2.06% | |
| 8.76 | 8.82 | 8.54 | 8.73 | +1.39% | |
| 8.34 | 8.86 | 8.29 | 8.61 | +1.41% | |
| 8.89 | 8.95 | 8.48 | 8.49 | -4.28% | |
| 8.80 | 9.03 | 8.73 | 8.87 | -1.33% | |
| 8.70 | 9.06 | 8.63 | 8.99 | +3.10% | |
| 9.20 | 9.21 | 8.72 | 8.72 | -6.14% | |
| 9.60 | 9.60 | 9.27 | 9.29 | -2.21% | |
| 9.50 | 9.65 | 9.30 | 9.50 | +1.28% | |
| 9.20 | 9.58 | 9.10 | 9.38 | +1.63% | |
| 9.30 | 9.46 | 9.20 | 9.23 | +0.76% | |
| 9.29 | 9.44 | 9.14 | 9.16 | +0.11% | |
| 9.95 | 9.95 | 9.14 | 9.15 | -6.82% | |
| 9.52 | 10.13 | 9.31 | 9.82 | +5.71% | |
| 9.10 | 9.39 | 9.09 | 9.29 | +3.34% | |
| 9.33 | 9.39 | 8.97 | 8.99 | -3.44% | |
| 9.48 | 9.48 | 9.27 | 9.31 | -1.90% | |
| 9.50 | 9.58 | 9.24 | 9.49 | +1.06% | |
| 9.80 | 9.80 | 9.37 | 9.39 | -5.15% | |
| 9.70 | 9.93 | 9.55 | 9.90 | +1.54% | |
| 9.70 | 9.87 | 9.65 | 9.75 | +1.35% | |
| 9.73 | 9.99 | 9.58 | 9.62 | -1.33% | |
| 9.51 | 9.81 | 9.42 | 9.75 | +2.85% | |
| 9.30 | 9.77 | 9.29 | 9.48 | +3.04% | |
| 9.12 | 9.37 | 9.07 | 9.20 | +1.21% | |
| 9.99 | 10.05 | 8.15 | 9.09 | -10.97% | |
| 9.90 | 10.27 | 9.83 | 10.21 | +3.55% | |
| 10.00 | 10.14 | 9.71 | 9.86 | -1.69% | |
| 10.14 | 10.23 | 9.94 | 10.03 | -1.08% | |
| 10.05 | 10.50 | 9.81 | 10.14 | +2.01% | |
| 9.52 | 10.08 | 9.41 | 9.94 | +4.19% | |
| 9.28 | 9.54 | 9.17 | 9.54 | +4.15% | |
| 9.30 | 9.42 | 9.01 | 9.16 | -2.55% | |
| 9.69 | 9.69 | 9.20 | 9.40 | +2.84% | |
| 9.71 | 9.90 | 9.11 | 9.14 | -6.45% | |
| 10.56 | 10.66 | 9.76 | 9.77 | -8.00% | |
| 10.95 | 11.23 | 10.60 | 10.62 | -4.67% | |
| 11.21 | 11.34 | 11.10 | 11.14 | +0.63% | |
| 10.70 | 11.38 | 10.70 | 11.07 | +5.23% | |
| 10.80 | 10.95 | 10.50 | 10.52 | -2.05% | |
| 10.80 | 10.99 | 10.66 | 10.74 | -0.65% | |
| 11.10 | 11.34 | 10.80 | 10.81 | -3.65% | |
| 11.23 | 11.31 | 11.04 | 11.22 | +2.37% | |
| 10.61 | 11.07 | 10.61 | 10.96 | +2.53% | |
| 10.50 | 11.15 | 10.50 | 10.69 | +2.79% | |
| 11.30 | 11.39 | 10.39 | 10.40 | -6.64% | |
| 11.12 | 11.28 | 10.80 | 11.14 | -1.85% | |
| 11.72 | 11.79 | 11.34 | 11.35 | -3.40% | |
| 11.47 | 11.85 | 11.47 | 11.75 | +2.62% | |
| 11.48 | 11.55 | 11.41 | 11.45 | +1.33% | |
| 11.52 | 11.78 | 11.30 | 11.30 | -0.44% | |
| 11.05 | 11.58 | 11.05 | 11.35 | +1.34% | |
| 10.92 | 11.28 | 10.85 | 11.20 | +2.85% | |
| 10.39 | 11.17 | 10.28 | 10.89 | +6.04% | |
| 9.90 | 10.43 | 9.82 | 10.27 | +2.80% | |
| 10.03 | 10.17 | 9.90 | 9.99 | -1.87% | |
| 10.86 | 10.98 | 10.04 | 10.18 | -6.78% | |
| 9.40 | 11.05 | 9.32 | 10.92 | +16.54% | |
| 9.16 | 9.48 | 9.03 | 9.37 | -1.99% | |
| 9.09 | 9.63 | 8.94 | 9.56 | +0.95% | |
| 9.35 | 9.54 | 9.01 | 9.47 | -0.84% | |
| 9.87 | 10.29 | 9.33 | 9.55 | -6.65% | |
| 8.42 | 10.45 | 8.21 | 10.23 | +42.68% | |
| 7.23 | 7.44 | 7.15 | 7.17 | -0.28% | |
| 7.74 | 7.74 | 7.18 | 7.19 | -7.35% | |
| 7.75 | 7.93 | 7.58 | 7.76 | -0.64% | |
| 7.93 | 8.02 | 7.58 | 7.81 | -2.50% | |
| 7.88 | 8.11 | 7.88 | 8.01 | +1.26% | |
| 8.22 | 8.25 | 7.58 | 7.91 | -4.00% | |
| 8.27 | 8.55 | 8.21 | 8.24 | -0.84% | |
| 8.50 | 8.65 | 8.18 | 8.31 | -0.84% | |
| 8.17 | 8.43 | 8.15 | 8.38 | +2.95% | |
| 8.04 | 8.21 | 8.01 | 8.14 | +1.24% | |
| 8.09 | 8.19 | 7.86 | 8.04 | -0.25% | |
| 8.00 | 8.61 | 8.00 | 8.06 | +1.38% | |
| 7.94 | 8.14 | 7.86 | 7.95 | -1.00% | |
| 8.12 | 8.20 | 7.89 | 8.03 | +0.63% | |
| 7.99 | 8.07 | 7.78 | 7.98 | +1.01% | |
| 7.73 | 7.99 | 7.65 | 7.90 | +1.80% | |
| 7.81 | 7.97 | 7.66 | 7.76 | -2.76% | |
| 8.61 | 8.72 | 7.83 | 7.98 | -6.45% | |
| 8.37 | 8.55 | 8.34 | 8.53 | +2.16% | |
| 8.42 | 8.45 | 7.98 | 8.35 | -1.18% | |
| 8.54 | 8.61 | 8.36 | 8.45 | -1.05% | |
| 8.50 | 8.62 | 8.30 | 8.54 | -0.47% | |
| 8.81 | 8.95 | 8.57 | 8.58 | -1.49% | |
| 8.12 | 8.85 | 8.00 | 8.71 | +8.88% | |
| 8.44 | 8.49 | 7.94 | 8.00 | -8.26% | |
| 8.63 | 8.77 | 8.35 | 8.72 | +2.11% | |
| 7.82 | 8.57 | 7.69 | 8.54 | +9.63% | |
| 7.55 | 7.82 | 7.46 | 7.79 | +4.28% | |
| 7.45 | 7.65 | 7.31 | 7.47 | -0.53% | |
| 7.34 | 7.57 | 7.25 | 7.51 | +2.32% | |
| 7.55 | 7.60 | 7.22 | 7.34 | -2.13% | |
| 7.27 | 7.60 | 7.18 | 7.50 | +2.04% | |
| 7.04 | 7.41 | 6.97 | 7.35 | +4.70% | |
| 7.01 | 7.28 | 6.91 | 7.02 | 0.00% | |
| 6.12 | 7.22 | 6.08 | 7.02 | +19.80% | |
| 5.95 | 5.98 | 5.77 | 5.86 | -0.51% | |
| 5.92 | 5.94 | 5.81 | 5.89 | -0.67% | |
| 5.89 | 6.00 | 5.84 | 5.93 | +0.34% | |
| 5.82 | 5.91 | 5.80 | 5.91 | +1.20% | |
| 5.82 | 5.90 | 5.80 | 5.84 | 0.00% | |
| 5.78 | 5.85 | 5.73 | 5.84 | +1.74% | |
| 5.73 | 5.82 | 5.69 | 5.74 | +0.53% | |
| 5.74 | 5.92 | 5.64 | 5.71 | 0.00% | |
| 5.71 | 5.73 | 5.59 | 5.71 | 0.00% | |
| 5.82 | 5.90 | 5.69 | 5.71 | -0.35% | |
| 5.70 | 5.84 | 5.70 | 5.73 | +0.53% | |
| 5.92 | 5.92 | 5.70 | 5.70 | -3.72% | |
| 5.98 | 6.05 | 5.85 | 5.92 | -0.34% | |
| 6.16 | 6.20 | 5.84 | 5.94 | -2.78% | |
| 6.17 | 6.28 | 5.70 | 6.11 | -2.08% | |
| 6.25 | 6.40 | 6.16 | 6.24 | +0.16% | |
| 6.30 | 6.38 | 6.23 | 6.23 | -0.80% | |
| 6.41 | 6.45 | 6.27 | 6.28 | -0.32% | |
| 6.36 | 6.49 | 6.29 | 6.30 | -1.25% | |
| 6.48 | 6.58 | 6.36 | 6.38 | -2.45% | |
| 6.46 | 6.57 | 6.44 | 6.54 | +2.35% | |
| 6.40 | 6.45 | 6.31 | 6.39 | +0.79% | |
| 6.46 | 6.60 | 6.32 | 6.34 | -2.91% | |
| 6.49 | 6.54 | 6.40 | 6.53 | +0.15% | |
| 6.47 | 6.55 | 6.38 | 6.52 | +0.31% | |
| 6.12 | 6.51 | 6.12 | 6.50 | +6.38% | |
| 6.02 | 6.16 | 5.92 | 6.11 | +1.50% | |
| 5.72 | 6.08 | 5.64 | 6.02 | +6.17% | |
| 5.67 | 5.90 | 5.63 | 5.67 | +1.43% | |
| 5.56 | 5.69 | 5.51 | 5.59 | +0.72% | |
| 5.50 | 5.60 | 5.41 | 5.55 | +0.54% | |
| 5.81 | 5.83 | 5.51 | 5.52 | -5.15% | |
| 5.88 | 5.95 | 5.80 | 5.82 | -2.02% | |
| 5.95 | 6.06 | 5.85 | 5.94 | -1.00% | |
| 6.07 | 6.19 | 5.98 | 6.00 | -0.50% | |
| 6.29 | 6.34 | 6.00 | 6.03 | -3.52% | |
| 6.18 | 6.29 | 6.06 | 6.25 | +2.46% | |
| 6.03 | 6.26 | 5.90 | 6.10 | +1.50% | |
| 5.92 | 6.11 | 5.90 | 6.01 | +1.01% | |
| 6.10 | 6.26 | 5.38 | 5.95 | -8.88% | |
| 6.50 | 6.70 | 6.50 | 6.53 | -2.54% | |
| 6.93 | 6.93 | 6.63 | 6.70 | -3.60% | |
| 6.83 | 6.98 | 6.75 | 6.95 | +1.76% | |
| 6.90 | 7.09 | 6.83 | 6.83 | -2.71% | |
| 7.08 | 7.22 | 6.88 | 7.02 | -1.27% | |
| 7.16 | 7.28 | 7.01 | 7.11 | -1.25% | |
| 7.41 | 7.41 | 7.19 | 7.20 | -1.91% | |
| 7.54 | 7.54 | 7.25 | 7.34 | -1.34% | |
| 7.16 | 7.60 | 7.15 | 7.44 | +3.48% | |
| 7.36 | 7.44 | 7.14 | 7.19 | -2.31% | |
| 7.33 | 7.41 | 7.22 | 7.36 | 0.00% | |
| 7.36 | 7.57 | 7.16 | 7.36 | +2.51% | |
| 7.22 | 7.41 | 6.93 | 7.18 | -1.24% | |
| 7.40 | 7.47 | 7.25 | 7.27 | -1.89% | |
| 7.46 | 7.54 | 7.26 | 7.41 | +0.82% | |
| 7.15 | 7.46 | 7.06 | 7.35 | +0.41% | |
| 7.36 | 7.46 | 7.21 | 7.32 | +1.24% | |
| 7.31 | 7.35 | 7.15 | 7.23 | -1.09% | |
| 7.47 | 7.53 | 7.16 | 7.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RYAM chart for longer ranges.