Rayonier Advanced Materials Inc. (RYAM)
NYSE: RYAM · Real-Time Price · USD
6.30
-0.08 (-1.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
RYAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.36 | 6.49 | 6.29 | 6.30 | 6.30 | -1.25% | 314,174 |
| Dec 4, 2025 | 6.48 | 6.58 | 6.36 | 6.38 | 6.38 | -2.45% | 361,964 |
| Dec 3, 2025 | 6.46 | 6.57 | 6.44 | 6.54 | 6.54 | 2.35% | 342,711 |
| Dec 2, 2025 | 6.40 | 6.45 | 6.31 | 6.39 | 6.39 | 0.79% | 319,609 |
| Dec 1, 2025 | 6.46 | 6.60 | 6.32 | 6.34 | 6.34 | -2.91% | 400,264 |
| Nov 28, 2025 | 6.49 | 6.54 | 6.40 | 6.53 | 6.53 | 0.15% | 328,208 |
| Nov 26, 2025 | 6.47 | 6.55 | 6.38 | 6.52 | 6.52 | 0.31% | 293,194 |
| Nov 25, 2025 | 6.12 | 6.51 | 6.12 | 6.50 | 6.50 | 6.38% | 369,774 |
| Nov 24, 2025 | 6.02 | 6.16 | 5.92 | 6.11 | 6.11 | 1.50% | 323,158 |
| Nov 21, 2025 | 5.72 | 6.08 | 5.64 | 6.02 | 6.02 | 6.17% | 546,971 |
| Nov 20, 2025 | 5.67 | 5.90 | 5.63 | 5.67 | 5.67 | 1.43% | 497,886 |
| Nov 19, 2025 | 5.56 | 5.69 | 5.51 | 5.59 | 5.59 | 0.72% | 444,237 |
| Nov 18, 2025 | 5.50 | 5.60 | 5.41 | 5.55 | 5.55 | 0.54% | 526,037 |
| Nov 17, 2025 | 5.81 | 5.83 | 5.51 | 5.52 | 5.52 | -5.15% | 503,599 |
| Nov 14, 2025 | 5.88 | 5.95 | 5.80 | 5.82 | 5.82 | -2.02% | 399,025 |
| Nov 13, 2025 | 5.95 | 6.06 | 5.85 | 5.94 | 5.94 | -1.00% | 713,305 |
| Nov 12, 2025 | 6.07 | 6.19 | 5.98 | 6.00 | 6.00 | -0.50% | 345,802 |
| Nov 11, 2025 | 6.29 | 6.34 | 6.00 | 6.03 | 6.03 | -3.52% | 681,072 |
| Nov 10, 2025 | 6.18 | 6.29 | 6.06 | 6.25 | 6.25 | 2.46% | 713,696 |
| Nov 7, 2025 | 6.03 | 6.26 | 5.90 | 6.10 | 6.10 | 1.50% | 690,358 |
| Nov 6, 2025 | 5.92 | 6.11 | 5.90 | 6.01 | 6.01 | 1.01% | 957,537 |
| Nov 5, 2025 | 6.10 | 6.26 | 5.38 | 5.95 | 5.95 | -8.88% | 1,706,893 |
| Nov 4, 2025 | 6.50 | 6.70 | 6.50 | 6.53 | 6.53 | -2.54% | 683,658 |
| Nov 3, 2025 | 6.93 | 6.93 | 6.63 | 6.70 | 6.70 | -3.60% | 588,040 |
| Oct 31, 2025 | 6.83 | 6.98 | 6.75 | 6.95 | 6.95 | 1.76% | 580,765 |
| Oct 30, 2025 | 6.90 | 7.09 | 6.83 | 6.83 | 6.83 | -2.71% | 860,406 |
| Oct 29, 2025 | 7.08 | 7.22 | 6.88 | 7.02 | 7.02 | -1.27% | 1,088,487 |
| Oct 28, 2025 | 7.16 | 7.28 | 7.01 | 7.11 | 7.11 | -1.25% | 542,423 |
| Oct 27, 2025 | 7.41 | 7.41 | 7.19 | 7.20 | 7.20 | -1.91% | 380,672 |
| Oct 24, 2025 | 7.54 | 7.54 | 7.25 | 7.34 | 7.34 | -1.34% | 470,964 |
| Oct 23, 2025 | 7.16 | 7.60 | 7.15 | 7.44 | 7.44 | 3.48% | 629,243 |
| Oct 22, 2025 | 7.36 | 7.44 | 7.14 | 7.19 | 7.19 | -2.31% | 474,446 |
| Oct 21, 2025 | 7.33 | 7.41 | 7.22 | 7.36 | 7.36 | - | 457,811 |
| Oct 20, 2025 | 7.36 | 7.57 | 7.16 | 7.36 | 7.36 | 2.51% | 705,318 |
| Oct 17, 2025 | 7.22 | 7.41 | 6.93 | 7.18 | 7.18 | -1.24% | 843,817 |
| Oct 16, 2025 | 7.40 | 7.47 | 7.25 | 7.27 | 7.27 | -1.89% | 666,807 |
| Oct 15, 2025 | 7.46 | 7.54 | 7.26 | 7.41 | 7.41 | 0.82% | 586,456 |
| Oct 14, 2025 | 7.15 | 7.46 | 7.06 | 7.35 | 7.35 | 0.41% | 430,294 |
| Oct 13, 2025 | 7.36 | 7.46 | 7.21 | 7.32 | 7.32 | 1.24% | 601,181 |
| Oct 10, 2025 | 7.31 | 7.35 | 7.15 | 7.23 | 7.23 | -1.09% | 1,313,948 |
| Oct 9, 2025 | 7.47 | 7.53 | 7.16 | 7.31 | 7.31 | -1.75% | 691,940 |
| Oct 8, 2025 | 7.57 | 7.62 | 7.34 | 7.44 | 7.44 | -0.40% | 456,110 |
| Oct 7, 2025 | 7.75 | 7.75 | 7.37 | 7.47 | 7.47 | -3.11% | 510,455 |
| Oct 6, 2025 | 7.64 | 7.89 | 7.52 | 7.71 | 7.71 | 0.78% | 449,500 |
| Oct 3, 2025 | 7.64 | 7.84 | 7.52 | 7.65 | 7.65 | 1.32% | 593,112 |
| Oct 2, 2025 | 7.53 | 7.69 | 7.46 | 7.55 | 7.55 | 0.67% | 551,371 |
| Oct 1, 2025 | 7.14 | 7.54 | 7.14 | 7.50 | 7.50 | 3.88% | 637,090 |
| Sep 30, 2025 | 6.98 | 7.30 | 6.90 | 7.22 | 7.22 | 3.29% | 719,861 |
| Sep 29, 2025 | 6.95 | 7.11 | 6.87 | 6.99 | 6.99 | 1.75% | 620,711 |
| Sep 26, 2025 | 6.73 | 6.95 | 6.64 | 6.87 | 6.87 | 1.93% | 805,987 |
| Sep 25, 2025 | 6.77 | 6.95 | 6.67 | 6.74 | 6.74 | -1.46% | 645,215 |
| Sep 24, 2025 | 7.07 | 7.32 | 6.84 | 6.84 | 6.84 | -1.30% | 631,165 |
| Sep 23, 2025 | 7.00 | 7.14 | 6.88 | 6.93 | 6.93 | -1.00% | 614,102 |
| Sep 22, 2025 | 7.07 | 7.21 | 6.82 | 7.00 | 7.00 | -1.82% | 680,243 |
| Sep 19, 2025 | 7.18 | 7.24 | 7.03 | 7.13 | 7.13 | - | 1,985,266 |
| Sep 18, 2025 | 7.00 | 7.27 | 6.91 | 7.13 | 7.13 | 2.59% | 606,744 |
| Sep 17, 2025 | 6.61 | 7.07 | 6.61 | 6.95 | 6.95 | 5.14% | 725,133 |
| Sep 16, 2025 | 6.63 | 6.70 | 6.53 | 6.61 | 6.61 | 1.07% | 425,170 |
| Sep 15, 2025 | 6.33 | 6.69 | 6.30 | 6.54 | 6.54 | 3.97% | 585,714 |
| Sep 12, 2025 | 6.10 | 6.33 | 6.01 | 6.29 | 6.29 | 2.44% | 645,916 |
| Sep 11, 2025 | 5.95 | 6.17 | 5.94 | 6.14 | 6.14 | 2.33% | 440,200 |
| Sep 10, 2025 | 5.95 | 6.16 | 5.94 | 6.00 | 6.00 | 0.50% | 524,368 |
| Sep 9, 2025 | 5.98 | 6.03 | 5.90 | 5.97 | 5.97 | -0.67% | 448,081 |
| Sep 8, 2025 | 5.98 | 6.07 | 5.79 | 6.01 | 6.01 | 1.35% | 608,502 |
| Sep 5, 2025 | 5.75 | 5.97 | 5.71 | 5.93 | 5.93 | 4.77% | 641,470 |
| Sep 4, 2025 | 5.71 | 5.72 | 5.50 | 5.66 | 5.66 | 0.18% | 575,537 |
| Sep 3, 2025 | 5.62 | 5.95 | 5.62 | 5.65 | 5.65 | 0.53% | 1,365,469 |
| Sep 2, 2025 | 5.54 | 5.64 | 5.41 | 5.62 | 5.62 | 0.90% | 905,520 |
| Aug 29, 2025 | 5.57 | 5.68 | 5.51 | 5.57 | 5.57 | 0.36% | 495,760 |
| Aug 28, 2025 | 5.28 | 5.59 | 5.22 | 5.55 | 5.55 | 5.11% | 670,879 |
| Aug 27, 2025 | 5.38 | 5.42 | 5.23 | 5.28 | 5.28 | -2.58% | 527,863 |
| Aug 26, 2025 | 5.40 | 5.61 | 5.37 | 5.42 | 5.42 | 0.93% | 734,681 |
| Aug 25, 2025 | 5.53 | 5.55 | 5.35 | 5.37 | 5.37 | -3.59% | 523,024 |
| Aug 22, 2025 | 5.17 | 5.60 | 5.10 | 5.57 | 5.57 | 9.86% | 1,609,300 |
| Aug 21, 2025 | 4.96 | 5.11 | 4.93 | 5.07 | 5.07 | 1.40% | 639,173 |
| Aug 20, 2025 | 4.94 | 5.09 | 4.92 | 5.00 | 5.00 | 1.01% | 675,994 |
| Aug 19, 2025 | 5.13 | 5.16 | 4.83 | 4.95 | 4.95 | -3.70% | 680,474 |
| Aug 18, 2025 | 5.14 | 5.36 | 5.12 | 5.14 | 5.14 | -0.19% | 721,149 |
| Aug 15, 2025 | 5.09 | 5.20 | 5.05 | 5.15 | 5.15 | 1.98% | 818,861 |
| Aug 14, 2025 | 4.99 | 5.09 | 4.80 | 5.05 | 5.05 | - | 1,052,558 |
| Aug 13, 2025 | 4.75 | 5.07 | 4.75 | 5.05 | 5.05 | 6.54% | 638,791 |
| Aug 12, 2025 | 4.47 | 4.81 | 4.39 | 4.74 | 4.74 | 6.04% | 881,032 |
| Aug 11, 2025 | 4.60 | 4.60 | 4.27 | 4.47 | 4.47 | -1.76% | 659,956 |
| Aug 8, 2025 | 4.37 | 4.68 | 4.35 | 4.55 | 4.55 | 4.12% | 1,011,273 |
| Aug 7, 2025 | 4.01 | 4.42 | 4.01 | 4.37 | 4.37 | 13.21% | 1,369,398 |
| Aug 6, 2025 | 3.38 | 3.91 | 3.35 | 3.86 | 3.86 | 0.78% | 1,580,375 |
| Aug 5, 2025 | 3.74 | 3.83 | 3.71 | 3.83 | 3.83 | 2.68% | 514,523 |
| Aug 4, 2025 | 3.64 | 3.74 | 3.64 | 3.73 | 3.73 | 2.75% | 386,346 |
| Aug 1, 2025 | 3.76 | 3.76 | 3.60 | 3.63 | 3.63 | -5.47% | 731,533 |
| Jul 31, 2025 | 3.95 | 3.95 | 3.83 | 3.84 | 3.84 | -2.04% | 908,493 |
| Jul 30, 2025 | 4.03 | 4.07 | 3.90 | 3.92 | 3.92 | -2.73% | 557,873 |
| Jul 29, 2025 | 4.20 | 4.22 | 4.03 | 4.03 | 4.03 | -3.12% | 264,936 |
| Jul 28, 2025 | 4.30 | 4.33 | 4.15 | 4.16 | 4.16 | -3.70% | 371,141 |
| Jul 25, 2025 | 4.28 | 4.33 | 4.20 | 4.32 | 4.32 | 2.13% | 370,824 |
| Jul 24, 2025 | 4.35 | 4.38 | 4.22 | 4.23 | 4.23 | -4.08% | 662,634 |
| Jul 23, 2025 | 4.44 | 4.46 | 4.36 | 4.41 | 4.41 | 0.92% | 415,966 |
| Jul 22, 2025 | 4.41 | 4.52 | 4.37 | 4.37 | 4.37 | -0.23% | 489,831 |
| Jul 21, 2025 | 4.19 | 4.45 | 4.19 | 4.38 | 4.38 | 5.80% | 486,164 |
| Jul 18, 2025 | 4.21 | 4.21 | 4.07 | 4.14 | 4.14 | -0.72% | 511,103 |
| Jul 17, 2025 | 4.09 | 4.22 | 4.09 | 4.17 | 4.17 | 1.21% | 427,499 |