Get the Stockscreener App
9.29
3.34%
0.30
After Hours:
9.40
0.11
+1.18%
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 May 05, 2026, is $9.29.
- 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 932.11% to $9.29 now.
- The 52-week high stock price for RYAM is $11.85, representing a 27.56% increase from the current share price, occurred on March 17, 2026.
- The 52-week low stock price for RYAM is $3.3505, indicating a -63.93% 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 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $9.39 | $9.09 | $0.30 | 886,958.0 | +3.34% |
| May 04, 2026 | $9.39 | $8.97 | $0.42 | 1,084,428.0 | -3.44% |
| May 01, 2026 | $9.48 | $9.27 | $0.21 | 625,533.0 | -1.90% |
| Apr 30, 2026 | $9.57 | $9.24 | $0.335 | 917,357.0 | +1.06% |
| Apr 29, 2026 | $9.80 | $9.37 | $0.43 | 823,324.0 | -5.15% |
| Apr 28, 2026 | $9.93 | $9.55 | $0.375 | 706,523.0 | +1.54% |
| Apr 27, 2026 | $9.87 | $9.65 | $0.22 | 703,709.0 | +1.35% |
| Apr 24, 2026 | $9.99 | $9.58 | $0.41 | 820,801.0 | -1.33% |
| Apr 23, 2026 | $9.81 | $9.42 | $0.39 | 1,282,501.0 | +2.85% |
| Apr 22, 2026 | $9.77 | $9.29 | $0.48 | 1,762,206.0 | +3.04% |
| Apr 21, 2026 | $9.37 | $9.07 | $0.301 | 1,350,148.0 | +1.21% |
| Apr 20, 2026 | $10.05 | $8.15 | $1.90 | 6,022,950.0 | -10.97% |
| Apr 17, 2026 | $10.27 | $9.83 | $0.4395 | 495,743.0 | +3.55% |
| Apr 16, 2026 | $10.14 | $9.71 | $0.43 | 620,235.0 | -1.69% |
| Apr 15, 2026 | $10.23 | $9.94 | $0.295 | 411,505.0 | -1.08% |
| Apr 14, 2026 | $10.50 | $9.81 | $0.69 | 724,771.0 | +2.01% |
| Apr 13, 2026 | $10.08 | $9.41 | $0.67 | 777,317.0 | +4.19% |
| Apr 10, 2026 | $9.54 | $9.17 | $0.37 | 549,068.0 | +4.15% |
| Apr 09, 2026 | $9.42 | $9.01 | $0.415 | 642,843.0 | -2.55% |
| Apr 08, 2026 | $9.69 | $9.20 | $0.49 | 1,094,253.0 | +2.84% |
| Apr 07, 2026 | $9.90 | $9.11 | $0.795 | 1,244,766.0 | -6.45% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $9.48 | $8.97 | $0.51 | 3,483,877.0 | -2.11% |
| Apr, 2026 | $11.34 | $8.15 | $3.19 | 23,709,917.0 | -14.27% |
| Mar, 2026 | $11.85 | $8.94 | $2.91 | 24,804,251.0 | +16.90% |
| Feb, 2026 | $10.45 | $7.15 | $3.30 | 21,051,688.0 | +22.04% |
| Jan, 2026 | $8.95 | $5.77 | $3.18 | 18,949,021.0 | +31.75% |
Rayonier Advanced Materials Inc Stock (RYAM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.60 | $5.59 | $1.01 | 10,624,597.0 | -9.19% |
| Nov, 2025 | $6.93 | $5.38 | $1.55 | 11,307,626.0 | -6.04% |
| Oct, 2025 | $7.89 | $6.75 | $1.14 | 14,520,035.0 | -3.74% |
| Sep, 2025 | $7.32 | $5.41 | $1.91 | 15,152,540.0 | +29.62% |
| Aug, 2025 | $5.68 | $3.35 | $2.33 | 16,820,820.0 | +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% |
6.47%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):