Rayonier Advanced Materials Inc. (RYAM) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -15.5%
- 3M
- -30.7%
- YTD
- +25.6%
- 1Y
- +79.1%
- 3Y
- +18.3%
- 5Y
- +2.0%
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
- +61.6%
RYAM Stock Price Trajectory (2014–2026)
As of July 6, 2026, Rayonier Advanced Materials Inc. (RYAM) trades at $7.36, representing a +79.1% return over the past year. The stock has delivered a +10.2% total return over five years (+2.0% 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 -83.3%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers SLGN (-18.3% 1Y), SON (+23.1% 1Y), and MERC (-79.1% 1Y), RYAM has outperformed the peer group average. Compare RYAM vs SLGN →
RYAM Historical Price Data · from 2014
Rows 1–50 of 3,031| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 7.80 | 8.07 | 7.30 | 7.36 | 1.69M | -4.79% |
| 2026-07-01 | 7.88 | 7.90 | 7.65 | 7.73 | 1.24M | -1.65% |
| 2026-06-30 | 7.94 | 7.94 | 7.67 | 7.86 | 473K | -0.63% |
| 2026-06-29 | 7.98 | 8.02 | 7.67 | 7.91 | 644K | -1.13% |
| 2026-06-26 | 7.83 | 8.09 | 7.79 | 8.00 | 581K | +0.88% |
| 2026-06-25 | 7.92 | 8.04 | 7.75 | 7.93 | 693K | -0.75% |
| 2026-06-24 | 8.08 | 8.23 | 7.95 | 7.99 | 835K | -0.99% |
| 2026-06-23 | 8.12 | 8.50 | 8.00 | 8.07 | 2.61M | -1.59% |
| 2026-06-22 | 8.56 | 8.80 | 8.14 | 8.20 | 1.22M | -9.39% |
| 2026-06-18 | 9.20 | 9.23 | 8.88 | 9.05 | 613K | -0.22% |
| 2026-06-17 | 9.15 | 9.37 | 9.01 | 9.07 | 1.06M | +1.23% |
| 2026-06-16 | 9.10 | 9.30 | 8.80 | 8.96 | 821K | -1.32% |
| 2026-06-15 | 8.82 | 9.29 | 8.74 | 9.08 | 1.31M | +6.07% |
| 2026-06-12 | 8.22 | 8.72 | 8.17 | 8.56 | 460K | +5.29% |
| 2026-06-11 | 8.12 | 8.18 | 7.82 | 8.13 | 836K | +2.39% |
| 2026-06-10 | 8.02 | 8.19 | 7.92 | 7.94 | 407K | -0.75% |
| 2026-06-09 | 8.18 | 8.25 | 7.82 | 8.00 | 638K | +0.13% |
| 2026-06-08 | 8.21 | 8.30 | 7.99 | 7.99 | 537K | -1.36% |
| 2026-06-05 | 8.49 | 8.53 | 8.02 | 8.10 | 627K | -5.26% |
| 2026-06-04 | 8.68 | 8.76 | 8.50 | 8.55 | 749K | -1.67% |
| 2026-06-03 | 8.61 | 8.80 | 8.61 | 8.70 | 735K | -0.17% |
| 2026-06-02 | 8.93 | 9.17 | 8.71 | 8.71 | 614K | -3.11% |
| 2026-06-01 | 9.06 | 9.15 | 8.87 | 8.99 | 708K | -1.75% |
| 2026-05-29 | 9.20 | 9.24 | 9.07 | 9.15 | 458K | -0.87% |
| 2026-05-28 | 9.01 | 9.34 | 9.01 | 9.23 | 1.06M | +1.43% |
| 2026-05-27 | 8.99 | 9.17 | 8.82 | 9.10 | 713K | +2.13% |
| 2026-05-26 | 8.87 | 9.06 | 8.81 | 8.91 | 484K | +2.06% |
| 2026-05-22 | 8.76 | 8.82 | 8.54 | 8.73 | 118K | +1.39% |
| 2026-05-21 | 8.34 | 8.86 | 8.29 | 8.61 | 845K | +1.41% |
| 2026-05-20 | 8.89 | 8.95 | 8.49 | 8.49 | 1.23M | -4.28% |
| 2026-05-19 | 8.81 | 9.03 | 8.73 | 8.87 | 428K | -1.33% |
| 2026-05-18 | 8.70 | 9.06 | 8.63 | 8.99 | 849K | +3.10% |
| 2026-05-15 | 9.20 | 9.21 | 8.72 | 8.72 | 1.73M | -6.14% |
| 2026-05-14 | 9.60 | 9.60 | 9.27 | 9.29 | 843K | -2.21% |
| 2026-05-13 | 9.50 | 9.64 | 9.30 | 9.50 | 1.17M | +1.28% |
| 2026-05-12 | 9.20 | 9.58 | 9.10 | 9.38 | 1.24M | +1.63% |
| 2026-05-11 | 9.25 | 9.45 | 9.20 | 9.23 | 769K | +0.76% |
| 2026-05-08 | 9.29 | 9.44 | 9.14 | 9.16 | 1.00M | +0.11% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +79.1% over the past year, beating its 5-year annualized CAGR of +2.0%. The stock trades below 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 +79.1% 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.