Rayonier Advanced Materials Inc. (RYAM)
NYSE: RYAM · Real-Time Price · USD
8.00
+0.07 (0.88%)
Jun 26, 2026, 4:00 PM EDT - Market closed
RYAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.83 | 8.09 | 7.80 | 8.00 | 8.00 | 0.88% | 1,376,188 |
| Jun 25, 2026 | 7.92 | 8.05 | 7.75 | 7.93 | 7.93 | -0.75% | 727,840 |
| Jun 24, 2026 | 8.03 | 8.24 | 7.95 | 7.99 | 7.99 | -0.99% | 870,655 |
| Jun 23, 2026 | 8.05 | 8.50 | 8.00 | 8.07 | 8.07 | -1.59% | 2,828,924 |
| Jun 22, 2026 | 8.80 | 8.80 | 8.14 | 8.20 | 8.20 | -9.39% | 1,223,115 |
| Jun 18, 2026 | 9.20 | 9.23 | 8.88 | 9.05 | 9.05 | -0.22% | 1,135,988 |
| Jun 17, 2026 | 9.08 | 9.37 | 9.00 | 9.07 | 9.07 | 1.23% | 1,075,669 |
| Jun 16, 2026 | 9.10 | 9.30 | 8.80 | 8.96 | 8.96 | -1.32% | 831,499 |
| Jun 15, 2026 | 8.82 | 9.29 | 8.75 | 9.08 | 9.08 | 6.07% | 1,320,992 |
| Jun 12, 2026 | 8.22 | 8.73 | 8.17 | 8.56 | 8.56 | 5.29% | 460,731 |
| Jun 11, 2026 | 8.12 | 8.18 | 7.82 | 8.13 | 8.13 | 2.39% | 848,767 |
| Jun 10, 2026 | 8.01 | 8.18 | 7.92 | 7.94 | 7.94 | -0.75% | 564,655 |
| Jun 9, 2026 | 8.18 | 8.25 | 7.82 | 8.00 | 8.00 | 0.13% | 660,910 |
| Jun 8, 2026 | 8.19 | 8.30 | 7.99 | 7.99 | 7.99 | -1.36% | 550,582 |
| Jun 5, 2026 | 8.51 | 8.54 | 8.02 | 8.10 | 8.10 | -5.26% | 634,306 |
| Jun 4, 2026 | 8.68 | 8.76 | 8.50 | 8.55 | 8.55 | -1.38% | 760,371 |
| Jun 3, 2026 | 8.63 | 8.82 | 8.63 | 8.67 | 8.67 | -0.34% | 1,002,250 |
| Jun 2, 2026 | 8.93 | 9.18 | 8.70 | 8.70 | 8.70 | -3.23% | 717,483 |
| Jun 1, 2026 | 9.10 | 9.15 | 8.87 | 8.99 | 8.99 | -1.75% | 728,341 |
| May 29, 2026 | 9.20 | 9.24 | 9.06 | 9.15 | 9.15 | -0.87% | 762,295 |
| May 28, 2026 | 9.03 | 9.34 | 9.00 | 9.23 | 9.23 | 1.43% | 1,088,180 |
| May 27, 2026 | 8.99 | 9.17 | 8.82 | 9.10 | 9.10 | 2.13% | 723,575 |
| May 26, 2026 | 8.87 | 9.06 | 8.82 | 8.91 | 8.91 | 2.06% | 494,341 |
| May 22, 2026 | 8.76 | 8.82 | 8.54 | 8.73 | 8.73 | 1.39% | 690,083 |
| May 21, 2026 | 8.34 | 8.86 | 8.29 | 8.61 | 8.61 | 1.41% | 861,521 |
| May 20, 2026 | 8.89 | 8.95 | 8.48 | 8.49 | 8.49 | -4.28% | 1,242,082 |
| May 19, 2026 | 8.80 | 9.03 | 8.73 | 8.87 | 8.87 | -1.33% | 568,431 |
| May 18, 2026 | 8.70 | 9.06 | 8.63 | 8.99 | 8.99 | 3.10% | 887,586 |
| May 15, 2026 | 9.20 | 9.21 | 8.72 | 8.72 | 8.72 | -6.14% | 1,746,253 |
| May 14, 2026 | 9.60 | 9.60 | 9.27 | 9.29 | 9.29 | -2.21% | 874,563 |
| May 13, 2026 | 9.50 | 9.65 | 9.30 | 9.50 | 9.50 | 1.28% | 1,194,359 |
| May 12, 2026 | 9.20 | 9.58 | 9.10 | 9.38 | 9.38 | 1.63% | 1,416,057 |
| May 11, 2026 | 9.30 | 9.46 | 9.20 | 9.23 | 9.23 | 0.76% | 827,536 |
| May 8, 2026 | 9.29 | 9.44 | 9.14 | 9.16 | 9.16 | 0.11% | 1,076,482 |
| May 7, 2026 | 9.95 | 9.95 | 9.14 | 9.15 | 9.15 | -6.82% | 1,498,754 |
| May 6, 2026 | 9.52 | 10.13 | 9.31 | 9.82 | 9.82 | 5.71% | 1,389,975 |
| May 5, 2026 | 9.10 | 9.39 | 9.09 | 9.29 | 9.29 | 3.34% | 890,108 |
| May 4, 2026 | 9.33 | 9.39 | 8.97 | 8.99 | 8.99 | -3.44% | 1,104,646 |
| May 1, 2026 | 9.48 | 9.48 | 9.27 | 9.31 | 9.31 | -1.90% | 662,824 |
| Apr 30, 2026 | 9.50 | 9.58 | 9.24 | 9.49 | 9.49 | 1.06% | 966,629 |
| Apr 29, 2026 | 9.80 | 9.80 | 9.37 | 9.39 | 9.39 | -5.15% | 865,047 |
| Apr 28, 2026 | 9.70 | 9.93 | 9.55 | 9.90 | 9.90 | 1.54% | 706,523 |
| Apr 27, 2026 | 9.70 | 9.87 | 9.65 | 9.75 | 9.75 | 1.35% | 703,709 |
| Apr 24, 2026 | 9.73 | 9.99 | 9.58 | 9.62 | 9.62 | -1.33% | 861,171 |
| Apr 23, 2026 | 9.51 | 9.81 | 9.42 | 9.75 | 9.75 | 2.85% | 1,282,517 |
| Apr 22, 2026 | 9.30 | 9.77 | 9.29 | 9.48 | 9.48 | 3.04% | 1,778,804 |
| Apr 21, 2026 | 9.12 | 9.37 | 9.07 | 9.20 | 9.20 | 1.21% | 1,404,258 |
| Apr 20, 2026 | 9.99 | 10.05 | 8.15 | 9.09 | 9.09 | -10.97% | 6,037,989 |
| Apr 17, 2026 | 9.90 | 10.27 | 9.83 | 10.21 | 10.21 | 3.55% | 495,743 |
| Apr 16, 2026 | 10.00 | 10.14 | 9.71 | 9.86 | 9.86 | -1.69% | 620,251 |
| Apr 15, 2026 | 10.14 | 10.23 | 9.94 | 10.03 | 10.03 | -1.08% | 411,537 |
| Apr 14, 2026 | 10.05 | 10.50 | 9.81 | 10.14 | 10.14 | 2.01% | 725,543 |
| Apr 13, 2026 | 9.52 | 10.08 | 9.41 | 9.94 | 9.94 | 4.19% | 777,317 |
| Apr 10, 2026 | 9.28 | 9.54 | 9.17 | 9.54 | 9.54 | 4.15% | 549,069 |
| Apr 9, 2026 | 9.30 | 9.42 | 9.01 | 9.16 | 9.16 | -2.55% | 642,843 |
| Apr 8, 2026 | 9.69 | 9.69 | 9.20 | 9.40 | 9.40 | 2.84% | 1,265,925 |
| Apr 7, 2026 | 9.71 | 9.90 | 9.11 | 9.14 | 9.14 | -6.45% | 1,249,194 |
| Apr 6, 2026 | 10.56 | 10.66 | 9.76 | 9.77 | 9.77 | -8.00% | 1,585,612 |
| Apr 2, 2026 | 10.95 | 11.23 | 10.60 | 10.62 | 10.62 | -4.67% | 586,965 |
| Apr 1, 2026 | 11.21 | 11.34 | 11.10 | 11.14 | 11.14 | 0.63% | 587,578 |
| Mar 31, 2026 | 10.70 | 11.38 | 10.70 | 11.07 | 11.07 | 5.23% | 704,186 |
| Mar 30, 2026 | 10.80 | 10.95 | 10.50 | 10.52 | 10.52 | -2.05% | 677,249 |
| Mar 27, 2026 | 10.80 | 10.99 | 10.66 | 10.74 | 10.74 | -0.65% | 598,256 |
| Mar 26, 2026 | 11.10 | 11.34 | 10.80 | 10.81 | 10.81 | -3.65% | 592,001 |
| Mar 25, 2026 | 11.23 | 11.31 | 11.04 | 11.22 | 11.22 | 2.37% | 747,035 |
| Mar 24, 2026 | 10.61 | 11.07 | 10.61 | 10.96 | 10.96 | 2.53% | 842,115 |
| Mar 23, 2026 | 10.50 | 11.15 | 10.50 | 10.69 | 10.69 | 2.79% | 916,935 |
| Mar 20, 2026 | 11.30 | 11.39 | 10.39 | 10.40 | 10.40 | -6.64% | 1,300,943 |
| Mar 19, 2026 | 11.12 | 11.28 | 10.80 | 11.14 | 11.14 | -1.85% | 1,228,048 |
| Mar 18, 2026 | 11.72 | 11.79 | 11.34 | 11.35 | 11.35 | -3.40% | 873,935 |
| Mar 17, 2026 | 11.47 | 11.85 | 11.47 | 11.75 | 11.75 | 2.62% | 968,701 |
| Mar 16, 2026 | 11.48 | 11.55 | 11.41 | 11.45 | 11.45 | 1.33% | 959,410 |
| Mar 13, 2026 | 11.52 | 11.78 | 11.30 | 11.30 | 11.30 | -0.44% | 1,260,860 |
| Mar 12, 2026 | 11.05 | 11.58 | 11.05 | 11.35 | 11.35 | 1.34% | 1,446,967 |
| Mar 11, 2026 | 10.92 | 11.28 | 10.85 | 11.20 | 11.20 | 2.85% | 1,083,969 |
| Mar 10, 2026 | 10.39 | 11.17 | 10.28 | 10.89 | 10.89 | 6.04% | 1,855,492 |
| Mar 9, 2026 | 9.90 | 10.43 | 9.82 | 10.27 | 10.27 | 2.80% | 1,325,048 |
| Mar 6, 2026 | 10.03 | 10.17 | 9.90 | 9.99 | 9.99 | -1.87% | 1,781,454 |
| Mar 5, 2026 | 10.86 | 10.98 | 10.04 | 10.18 | 10.18 | -6.78% | 1,822,968 |
| Mar 4, 2026 | 9.40 | 11.05 | 9.32 | 10.92 | 10.92 | 16.54% | 1,664,302 |
| Mar 3, 2026 | 9.16 | 9.48 | 9.03 | 9.37 | 9.37 | -1.99% | 1,419,184 |
| Mar 2, 2026 | 9.09 | 9.63 | 8.94 | 9.56 | 9.56 | 0.95% | 1,252,970 |
| Feb 27, 2026 | 9.35 | 9.54 | 9.01 | 9.47 | 9.47 | -0.84% | 2,165,480 |
| Feb 26, 2026 | 9.87 | 10.29 | 9.33 | 9.55 | 9.55 | -6.65% | 2,380,391 |
| Feb 25, 2026 | 8.42 | 10.45 | 8.21 | 10.23 | 10.23 | 42.68% | 6,532,080 |
| Feb 24, 2026 | 7.23 | 7.44 | 7.15 | 7.17 | 7.17 | -0.28% | 426,283 |
| Feb 23, 2026 | 7.74 | 7.74 | 7.18 | 7.19 | 7.19 | -7.35% | 433,255 |
| Feb 20, 2026 | 7.75 | 7.93 | 7.58 | 7.76 | 7.76 | -0.64% | 612,815 |
| Feb 19, 2026 | 7.93 | 8.02 | 7.58 | 7.81 | 7.81 | -2.50% | 518,260 |
| Feb 18, 2026 | 7.88 | 8.11 | 7.88 | 8.01 | 8.01 | 1.26% | 450,611 |
| Feb 17, 2026 | 8.22 | 8.25 | 7.58 | 7.91 | 7.91 | -4.00% | 727,519 |
| Feb 13, 2026 | 8.27 | 8.55 | 8.21 | 8.24 | 8.24 | -0.84% | 460,891 |
| Feb 12, 2026 | 8.50 | 8.65 | 8.18 | 8.31 | 8.31 | -0.84% | 550,160 |
| Feb 11, 2026 | 8.17 | 8.43 | 8.15 | 8.38 | 8.38 | 2.95% | 912,111 |
| Feb 10, 2026 | 8.04 | 8.21 | 8.01 | 8.14 | 8.14 | 1.24% | 555,091 |
| Feb 9, 2026 | 8.09 | 8.19 | 7.86 | 8.04 | 8.04 | -0.25% | 645,415 |
| Feb 6, 2026 | 8.00 | 8.61 | 8.00 | 8.06 | 8.06 | 1.38% | 870,585 |
| Feb 5, 2026 | 7.94 | 8.14 | 7.86 | 7.95 | 7.95 | -1.00% | 1,091,530 |
| Feb 4, 2026 | 8.12 | 8.20 | 7.89 | 8.03 | 8.03 | 0.63% | 859,484 |
| Feb 3, 2026 | 7.99 | 8.07 | 7.78 | 7.98 | 7.98 | 1.01% | 634,409 |