Rayonier Advanced Materials Inc. (RYAM) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
RYAM Historical Performance
Short-Term Returns
RYAM Stock Price Trajectory (2014–2026)
As of May 8, 2026, Rayonier Advanced Materials Inc. (RYAM) trades at $9.15, representing a +132.2% return over the past year. The stock has delivered a +17.8% total return over five years (+3.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $44.18 on July 16, 2014. From this peak, RYAM has corrected -79.3%, currently trading 23% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers SLGN (-25.2% 1Y), SON (+17.1% 1Y), and MERC (-67.1% 1Y), RYAM has outperformed the peer group average. Compare RYAM vs SLGN →
RYAM Historical Price Data (2025–2026)
Showing 30 of 2,993 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 9.88 | 9.95 | 9.14 | 9.15 | 1.08M | -6.82% |
| 2026-05-06 | 9.52 | 10.13 | 9.31 | 9.82 | 1.29M | +5.71% |
| 2026-05-05 | 9.18 | 9.39 | 9.09 | 9.29 | 869K | +3.34% |
| 2026-05-04 | 9.33 | 9.39 | 8.98 | 8.99 | 1.07M | -3.44% |
| 2026-05-01 | 9.43 | 9.48 | 9.27 | 9.31 | 518K | -1.90% |
| 2026-04-30 | 9.50 | 9.57 | 9.24 | 9.49 | 776K | +1.06% |
| 2026-04-29 | 9.80 | 9.80 | 9.37 | 9.39 | 799K | -5.15% |
| 2026-04-28 | 9.82 | 9.93 | 9.55 | 9.90 | 690K | +1.54% |
| 2026-04-27 | 9.70 | 9.87 | 9.65 | 9.75 | 595K | +1.35% |
| 2026-04-24 | 9.73 | 9.97 | 9.58 | 9.62 | 813K | -1.33% |
| 2026-04-23 | 9.51 | 9.81 | 9.42 | 9.75 | 1.20M | +2.85% |
| 2026-04-22 | 9.30 | 9.77 | 9.30 | 9.48 | 1.74M | +3.04% |
| 2026-04-21 | 9.12 | 9.36 | 9.07 | 9.20 | 1.08M | +1.21% |
| 2026-04-20 | 9.99 | 10.05 | 8.15 | 9.09 | 6.01M | -10.97% |
| 2026-04-17 | 9.90 | 10.27 | 9.83 | 10.21 | 489K | +3.55% |
| 2026-04-16 | 10.00 | 10.14 | 9.71 | 9.86 | 516K | -1.79% |
| 2026-04-15 | 10.10 | 10.23 | 9.94 | 10.04 | 343K | -0.99% |
| 2026-04-14 | 10.00 | 10.49 | 9.85 | 10.14 | 712K | +2.01% |
| 2026-04-13 | 9.50 | 10.08 | 9.41 | 9.94 | 683K | +4.19% |
| 2026-04-10 | 9.28 | 9.54 | 9.17 | 9.54 | 538K | +4.15% |
| 2026-04-09 | 9.30 | 9.42 | 9.01 | 9.16 | 625K | -2.55% |
| 2026-04-08 | 9.51 | 9.69 | 9.20 | 9.40 | 1.08M | +2.84% |
| 2026-04-07 | 9.71 | 9.90 | 9.11 | 9.14 | 1.06M | -6.45% |
| 2026-04-06 | 10.56 | 10.66 | 9.76 | 9.77 | 1.58M | -8.00% |
| 2026-04-02 | 11.02 | 11.23 | 10.60 | 10.62 | 485K | -4.67% |
| 2026-04-01 | 11.21 | 11.34 | 11.11 | 11.14 | 487K | +0.59% |
| 2026-03-31 | 10.71 | 11.38 | 10.70 | 11.07 | 447K | +5.18% |
| 2026-03-30 | 10.83 | 10.91 | 10.50 | 10.53 | 423K | -1.96% |
| 2026-03-27 | 10.85 | 10.99 | 10.66 | 10.74 | 572K | -0.65% |
| 2026-03-26 | 11.10 | 11.34 | 10.80 | 10.81 | 556K | -3.65% |
See RYAM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RYAM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RYAM vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonRYAM — Frequently Asked Questions
Quick answers to the most common questions about buying RYAM stock.
How has RYAM stock performed recently?
RYAM returned +132.2% over the past year, beating its 5-year annualized CAGR of +3.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RYAM's all-time high price?
Rayonier Advanced Materials Inc. reached $44.17 on 2014-07-16. The 52-week high is $11.85. Current 1-year return of +132.2% places the stock closer to historical peaks.
Where can I download RYAM historical price data?
This page provides RYAM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.