5.57
price up icon9.86%   0.50
after-market After Hours: 5.47 -0.10 -1.80%
loading

Rayonier Advanced Materials Inc Stock (RYAM) Price History

The historical daily chart and data for Rayonier Advanced Materials Inc stock (RYAM), show that the latest closing stock price as of August 22, 2025, is $5.57.
  • Rayonier Advanced Materials Inc all-time high stock price is $44.18, occurred on July 16, 2014.
  • The lowest Rayonier Advanced Materials Inc stock price recorded was $0.9001 on April 03, 2020. Since then, Rayonier Advanced Materials Inc's stock price has risen over 518.82% to $5.57 now.
  • The 52-week high stock price for RYAM is $10.28, representing a 84.56% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for RYAM is $3.3505, indicating a -39.85% decrease from the current share price, occurred on August 06, 2025.
  • The closing price of Rayonier Advanced Materials Inc (RYAM) stock in the beginning of 2024 was $5.85. The stock closed the year at $9.60, a gain of over 64.10% for the year.
The table below shows more information about RYAM historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $5.59 $5.10 $0.495 1,608,535.0 +9.86%
Aug 21, 2025 $5.11 $4.93 $0.18 639,173.0 +1.40%
Aug 20, 2025 $5.09 $4.92 $0.166 675,994.0 +1.01%
Aug 19, 2025 $5.16 $4.83 $0.335 680,449.0 -3.70%
Aug 18, 2025 $5.36 $5.12 $0.24 721,147.0 -0.19%
Aug 15, 2025 $5.20 $5.05 $0.15 818,560.0 +1.98%
Aug 14, 2025 $5.09 $4.80 $0.29 1,052,433.0 +0.00%
Aug 13, 2025 $5.07 $4.75 $0.315 638,126.0 +6.54%
Aug 12, 2025 $4.80 $4.39 $0.415 880,932.0 +6.04%
Aug 11, 2025 $4.60 $4.27 $0.33 659,956.0 -1.76%
Aug 08, 2025 $4.68 $4.35 $0.33 1,011,271.0 +4.12%
Aug 07, 2025 $4.42 $4.00 $0.415 1,369,377.0 +13.21%
Aug 06, 2025 $3.91 $3.35 $0.5595 1,579,994.0 +0.78%
Aug 05, 2025 $3.83 $3.71 $0.125 473,991.0 +2.68%
Aug 04, 2025 $3.74 $3.64 $0.10 385,318.0 +2.75%
Aug 01, 2025 $3.76 $3.60 $0.16 731,504.0 -5.47%
Jul 31, 2025 $3.95 $3.83 $0.125 908,475.0 -2.04%
Jul 30, 2025 $4.07 $3.90 $0.17 557,573.0 -2.73%
Jul 29, 2025 $4.21 $4.03 $0.185 264,936.0 -3.12%
Jul 28, 2025 $4.33 $4.15 $0.1774 371,131.0 -3.70%
Jul 25, 2025 $4.33 $4.20 $0.1332 370,824.0 +2.13%
Jul 24, 2025 $4.38 $4.22 $0.155 662,534.0 -4.08%

Rayonier Advanced Materials Inc Stock (RYAM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Rayonier Advanced Materials Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RYAM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rayonier Advanced Materials Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Rayonier Advanced Materials Inc Stock (RYAM) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.59 $3.35 $2.24 15,535,295.0 +45.05%
Jul, 2025 $4.58 $3.76 $0.815 10,751,011.0 -0.26%
Jun, 2025 $4.22 $3.71 $0.51 9,337,417.0 +0.00%
May, 2025 $4.54 $3.45 $1.09 14,106,004.0 -9.62%
Apr, 2025 $5.78 $4.05 $1.73 12,484,519.0 -25.91%
Mar, 2025 $7.81 $5.12 $2.69 12,149,633.0 -25.32%
Feb, 2025 $8.50 $6.93 $1.57 7,563,508.0 -3.75%
Jan, 2025 $8.56 $7.30 $1.26 7,107,865.0 -3.03%

Rayonier Advanced Materials Inc Stock (RYAM) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.90 $7.12 $1.78 8,212,003.0 -8.29%
Nov, 2024 $10.28 $7.91 $2.37 11,917,030.0 +10.68%
Oct, 2024 $8.97 $7.16 $1.81 10,487,115.0 -7.01%
Sep, 2024 $8.92 $7.12 $1.80 10,969,508.0 +7.27%
Aug, 2024 $7.99 $5.19 $2.80 12,755,121.0 +20.00%
Jul, 2024 $6.84 $5.10 $1.74 8,709,427.0 +22.24%
Jun, 2024 $6.20 $5.12 $1.08 10,400,272.0 -3.72%
May, 2024 $5.76 $3.72 $2.04 12,985,889.0 +51.47%
Apr, 2024 $4.82 $3.71 $1.11 9,316,118.0 -21.97%
Mar, 2024 $4.86 $3.42 $1.44 9,524,181.0 +41.00%
Feb, 2024 $4.72 $3.15 $1.57 11,788,983.0 -21.89%
Jan, 2024 $4.58 $3.85 $0.725 11,573,281.0 +7.16%

Rayonier Advanced Materials Inc Stock (RYAM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.20 $3.22 $0.98 9,972,946.0 +22.73%
Nov, 2023 $3.61 $2.66 $0.95 13,183,324.0 +19.13%
Oct, 2023 $3.59 $2.67 $0.92 19,302,613.0 -21.75%
Sep, 2023 $3.69 $2.75 $0.94 18,968,394.0 +0.28%
Aug, 2023 $4.88 $2.84 $2.04 25,760,181.0 -25.37%
Jul, 2023 $5.45 $3.94 $1.51 19,093,736.0 +10.51%
Jun, 2023 $4.48 $3.28 $1.20 41,410,505.0 +25.88%
May, 2023 $5.76 $3.33 $2.43 17,851,172.0 -37.50%
Apr, 2023 $6.47 $5.05 $1.42 8,585,301.0 -13.24%
Mar, 2023 $8.65 $5.59 $3.06 18,952,512.0 -23.54%
Feb, 2023 $8.38 $6.28 $2.10 12,550,087.0 +18.33%
Jan, 2023 $9.84 $5.53 $4.31 19,495,137.0 -27.81%
chemicals LXU
$8.19
price up icon 5.00%
$4.17
price up icon 13.62%
$22.15
price up icon 0.64%
$9.345
price up icon 3.49%
chemicals REX
$59.90
price up icon 4.89%
chemicals HUN
$10.97
price up icon 7.65%
Cap:     |  Volume (24h):