Rayonier Advanced Materials Inc. (RYAM) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -13.1%
- 3M
- -35.6%
- YTD
- +0.7%
- 1Y
- -1.8%
- 3Y
- +25.7%
- 5Y
- -2.9%
Loading 10-year price history...
RYAM Historical Performance
RYAM Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- -38.9%
- 2015 annual price return
- -56.6%
- 2016 annual price return
- +62.4%
- 2017 annual price return
- +29.8%
- 2018 annual price return
- -47.6%
- 2019 annual price return
- -64.5%
- 2020 annual price return
- +63.0%
- 2021 annual price return
- -13.0%
- 2022 annual price return
- +64.4%
- 2023 annual price return
- -56.5%
- 2024 annual price return
- +96.4%
- 2025 annual price return
- -29.1%
- 2026 annual price return
- +19.8%
RYAM Stock Price Trajectory (2014–2026)
As of November 8, 2026, Rayonier Advanced Materials Inc. (RYAM) trades at $5.90, representing a -1.8% return over the past year. The stock has delivered a -13.6% total return over five years (-2.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $44.18 on July 16, 2014. From this peak, RYAM has corrected -86.6%, currently trading 32% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers SLGN (+7.5% 1Y), SON (+24.7% 1Y), and MERC (-86.4% 1Y), RYAM has underperformed the peer group average. Compare RYAM vs SLGN →
RYAM Historical Price Data · from 2014
Rows 1–50 of 3,119| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 6.33 | 6.46 | 5.89 | 5.90 | 1.75M | -9.09% |
| 2026-11-05 | 7.04 | 7.16 | 6.39 | 6.49 | 1.78M | -9.23% |
| 2026-11-04 | 6.26 | 7.27 | 6.26 | 7.15 | 1.55M | +3.47% |
| 2026-11-03 | 6.77 | 6.99 | 6.60 | 6.91 | 1.77M | +3.60% |
| 2026-11-02 | 6.69 | 6.95 | 6.65 | 6.67 | 779K | +0.91% |
| 2026-10-30 | 6.58 | 6.73 | 6.45 | 6.61 | 1.16M | -1.20% |
| 2026-10-29 | 6.79 | 6.80 | 6.51 | 6.69 | 1.67M | -0.74% |
| 2026-10-28 | 6.69 | 6.77 | 6.54 | 6.74 | 1.60M | +1.51% |
| 2026-10-27 | 6.54 | 6.71 | 6.43 | 6.64 | 4.08M | +2.47% |
| 2026-10-26 | 6.78 | 6.87 | 6.46 | 6.48 | 1.87M | -3.28% |
| 2026-10-23 | 6.74 | 6.96 | 6.62 | 6.70 | 1.16M | -1.90% |
| 2026-10-22 | 6.88 | 7.02 | 6.77 | 6.83 | 668K | -2.29% |
| 2026-10-21 | 7.08 | 7.09 | 6.91 | 6.99 | 619K | -0.14% |
| 2026-10-20 | 6.89 | 7.12 | 6.88 | 7.00 | 536K | +1.89% |
| 2026-10-19 | 7.04 | 7.10 | 6.84 | 6.87 | 729K | -1.72% |
| 2026-10-16 | 7.12 | 7.24 | 6.92 | 6.99 | 482K | -1.69% |
| 2026-10-15 | 7.02 | 7.18 | 6.90 | 7.11 | 558K | +0.85% |
| 2026-10-14 | 7.22 | 7.31 | 6.90 | 7.05 | 806K | -3.69% |
| 2026-10-13 | 7.19 | 7.34 | 7.18 | 7.32 | 636K | +2.23% |
| 2026-10-12 | 6.95 | 7.35 | 6.92 | 7.16 | 813K | +1.99% |
| 2026-10-09 | 6.95 | 7.03 | 6.74 | 7.02 | 833K | +1.30% |
| 2026-10-08 | 6.73 | 7.01 | 6.55 | 6.93 | 1.44M | +2.06% |
| 2026-10-07 | 6.70 | 6.81 | 6.57 | 6.79 | 1.29M | 0.00% |
| 2026-10-06 | 6.98 | 6.99 | 6.75 | 6.79 | 930K | -2.16% |
| 2026-10-05 | 7.07 | 7.24 | 6.88 | 6.94 | 1.22M | -2.53% |
| 2026-10-02 | 7.45 | 7.47 | 7.05 | 7.12 | 903K | -3.00% |
| 2026-10-01 | 7.95 | 7.97 | 7.17 | 7.34 | 1.92M | -7.90% |
| 2026-09-30 | 8.17 | 8.17 | 7.96 | 7.97 | 1.20M | -0.50% |
| 2026-09-29 | 8.15 | 8.18 | 7.99 | 8.01 | 624K | -1.72% |
| 2026-09-28 | 8.50 | 8.50 | 8.14 | 8.15 | 886K | -4.90% |
| 2026-09-25 | 8.73 | 8.73 | 8.53 | 8.57 | 562K | -2.06% |
| 2026-09-24 | 9.10 | 9.19 | 8.69 | 8.75 | 845K | -4.27% |
| 2026-09-23 | 9.19 | 9.40 | 9.00 | 9.14 | 836K | -0.22% |
| 2026-09-22 | 8.60 | 9.29 | 8.51 | 9.16 | 1.06M | +8.02% |
| 2026-09-21 | 8.42 | 8.52 | 8.33 | 8.48 | 838K | +1.68% |
| 2026-09-18 | 8.32 | 8.37 | 8.10 | 8.34 | 1.73M | -0.48% |
| 2026-09-17 | 8.45 | 8.48 | 8.35 | 8.38 | 537K | +1.45% |
| 2026-09-16 | 8.30 | 8.44 | 8.15 | 8.26 | 642K | +0.12% |
| 2026-09-15 | 8.31 | 8.33 | 8.16 | 8.25 | 525K | -0.84% |
| 2026-09-14 | 8.40 | 8.49 | 8.22 | 8.32 | 590K | -2.12% |
| 2026-09-11 | 8.50 | 8.68 | 8.49 | 8.50 | 616K | +1.80% |
| 2026-09-10 | 8.40 | 8.46 | 8.26 | 8.35 | 1.03M | -1.65% |
| 2026-09-09 | 8.50 | 8.60 | 8.36 | 8.49 | 716K | -0.59% |
| 2026-09-08 | 8.47 | 8.58 | 8.35 | 8.54 | 664K | +0.47% |
| 2026-09-04 | 8.46 | 8.65 | 8.46 | 8.50 | 525K | -0.70% |
| 2026-09-03 | 8.70 | 8.79 | 8.40 | 8.56 | 393K | -0.35% |
| 2026-09-02 | 8.37 | 8.76 | 8.37 | 8.59 | 613K | +3.12% |
| 2026-09-01 | 8.50 | 8.51 | 8.30 | 8.33 | 797K | -3.03% |
| 2026-08-31 | 8.64 | 8.76 | 8.38 | 8.59 | 518K | -0.12% |
| 2026-08-28 | 8.51 | 8.77 | 8.50 | 8.60 | 983K | +2.14% |
RYAM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RYAM — Frequently Asked Questions
Quick answers to the most common questions about buying RYAM stock.
How has RYAM stock performed recently?
RYAM declined -1.8% over the past year, below its 5-year annualized CAGR of -2.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -1.8% places the stock further from 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.