Rayonier Advanced Materials Inc. (RYAM)
NYSE: RYAM · Real-Time Price · USD
9.90
+0.15 (1.54%)
Apr 28, 2026, 4:00 PM EDT - Market closed
RYAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 820,794 |
| Apr 23, 2026 | 9.51 | 9.81 | 9.42 | 9.75 | 9.75 | 2.85% | 1,282,499 |
| Apr 22, 2026 | 9.30 | 9.77 | 9.29 | 9.48 | 9.48 | 3.04% | 1,761,886 |
| Apr 21, 2026 | 9.12 | 9.37 | 9.07 | 9.20 | 9.20 | 1.21% | 1,349,638 |
| Apr 20, 2026 | 9.99 | 10.05 | 8.15 | 9.09 | 9.09 | -10.97% | 6,015,099 |
| 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% | 620,235 |
| Apr 15, 2026 | 10.14 | 10.23 | 9.94 | 10.03 | 10.03 | -1.08% | 411,505 |
| Apr 14, 2026 | 10.05 | 10.50 | 9.81 | 10.14 | 10.14 | 2.01% | 725,541 |
| 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% | 549,067 |
| 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% | 1,094,253 |
| Apr 7, 2026 | 9.71 | 9.90 | 9.11 | 9.14 | 9.14 | -6.45% | 1,244,855 |
| Apr 6, 2026 | 10.56 | 10.66 | 9.76 | 9.77 | 9.77 | -8.00% | 1,585,507 |
| Apr 2, 2026 | 10.95 | 11.23 | 10.60 | 10.62 | 10.62 | -4.67% | 586,884 |
| Apr 1, 2026 | 11.21 | 11.34 | 11.10 | 11.14 | 11.14 | 0.63% | 494,392 |
| 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% | 664,642 |
| 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% | 714,438 |
| Mar 24, 2026 | 10.61 | 11.07 | 10.61 | 10.96 | 10.96 | 2.53% | 736,565 |
| 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% | 1,203,035 |
| Mar 19, 2026 | 11.12 | 11.28 | 10.80 | 11.14 | 11.14 | -1.85% | 1,219,413 |
| Mar 18, 2026 | 11.72 | 11.79 | 11.34 | 11.35 | 11.35 | -3.40% | 873,889 |
| Mar 17, 2026 | 11.47 | 11.85 | 11.47 | 11.75 | 11.75 | 2.62% | 966,475 |
| Mar 16, 2026 | 11.48 | 11.55 | 11.41 | 11.45 | 11.45 | 1.33% | 741,183 |
| 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% | 1,446,572 |
| Mar 11, 2026 | 10.92 | 11.28 | 10.85 | 11.20 | 11.20 | 2.85% | 1,083,967 |
| Mar 10, 2026 | 10.39 | 11.17 | 10.28 | 10.89 | 10.89 | 6.04% | 1,855,390 |
| Mar 9, 2026 | 9.90 | 10.43 | 9.82 | 10.27 | 10.27 | 2.80% | 1,325,022 |
| Mar 6, 2026 | 10.03 | 10.17 | 9.90 | 9.99 | 9.99 | -1.87% | 1,780,553 |
| Mar 5, 2026 | 10.86 | 10.98 | 10.04 | 10.18 | 10.18 | -6.78% | 1,778,714 |
| Mar 4, 2026 | 9.40 | 11.05 | 9.32 | 10.92 | 10.92 | 16.54% | 1,642,557 |
| Mar 3, 2026 | 9.16 | 9.48 | 9.03 | 9.37 | 9.37 | -1.99% | 1,368,676 |
| Mar 2, 2026 | 9.09 | 9.63 | 8.94 | 9.56 | 9.56 | 0.95% | 1,228,820 |
| 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 |
| Feb 2, 2026 | 7.73 | 7.99 | 7.65 | 7.90 | 7.90 | 1.80% | 556,601 |
| Jan 30, 2026 | 7.81 | 7.97 | 7.66 | 7.76 | 7.76 | -2.76% | 696,293 |
| Jan 29, 2026 | 8.61 | 8.72 | 7.83 | 7.98 | 7.98 | -6.45% | 655,412 |
| Jan 28, 2026 | 8.37 | 8.55 | 8.34 | 8.53 | 8.53 | 2.16% | 453,884 |
| Jan 27, 2026 | 8.42 | 8.45 | 7.98 | 8.35 | 8.35 | -1.18% | 931,760 |
| Jan 26, 2026 | 8.54 | 8.61 | 8.36 | 8.45 | 8.45 | -1.05% | 766,741 |
| Jan 23, 2026 | 8.50 | 8.62 | 8.30 | 8.54 | 8.54 | -0.47% | 434,173 |
| Jan 22, 2026 | 8.81 | 8.95 | 8.57 | 8.58 | 8.58 | -1.49% | 940,862 |
| Jan 21, 2026 | 8.12 | 8.85 | 8.00 | 8.71 | 8.71 | 8.88% | 1,259,811 |
| Jan 20, 2026 | 8.44 | 8.49 | 7.94 | 8.00 | 8.00 | -8.26% | 1,428,221 |
| Jan 16, 2026 | 8.63 | 8.77 | 8.35 | 8.72 | 8.72 | 2.11% | 796,326 |
| Jan 15, 2026 | 7.82 | 8.57 | 7.69 | 8.54 | 8.54 | 9.63% | 1,049,686 |
| Jan 14, 2026 | 7.55 | 7.82 | 7.46 | 7.79 | 7.79 | 4.28% | 1,240,449 |
| Jan 13, 2026 | 7.45 | 7.65 | 7.31 | 7.47 | 7.47 | -0.53% | 980,243 |
| Jan 12, 2026 | 7.34 | 7.57 | 7.25 | 7.51 | 7.51 | 2.32% | 1,536,061 |
| Jan 9, 2026 | 7.55 | 7.60 | 7.22 | 7.34 | 7.34 | -2.13% | 942,533 |
| Jan 8, 2026 | 7.27 | 7.60 | 7.18 | 7.50 | 7.50 | 2.04% | 629,324 |
| Jan 7, 2026 | 7.04 | 7.41 | 6.97 | 7.35 | 7.35 | 4.70% | 902,422 |
| Jan 6, 2026 | 7.01 | 7.28 | 6.91 | 7.02 | 7.02 | - | 1,184,414 |
| Jan 5, 2026 | 6.12 | 7.22 | 6.08 | 7.02 | 7.02 | 19.80% | 2,251,460 |
| Jan 2, 2026 | 5.95 | 5.98 | 5.77 | 5.86 | 5.86 | -0.51% | 378,108 |
| Dec 31, 2025 | 5.92 | 5.94 | 5.81 | 5.89 | 5.89 | -0.67% | 394,056 |
| Dec 30, 2025 | 5.89 | 6.00 | 5.84 | 5.93 | 5.93 | 0.34% | 505,070 |
| Dec 29, 2025 | 5.82 | 5.91 | 5.80 | 5.91 | 5.91 | 1.20% | 372,000 |
| Dec 26, 2025 | 5.82 | 5.90 | 5.80 | 5.84 | 5.84 | - | 202,524 |
| Dec 24, 2025 | 5.78 | 5.85 | 5.73 | 5.84 | 5.84 | 1.74% | 175,612 |
| Dec 23, 2025 | 5.73 | 5.82 | 5.69 | 5.74 | 5.74 | 0.53% | 479,660 |
| Dec 22, 2025 | 5.74 | 5.92 | 5.64 | 5.71 | 5.71 | - | 483,467 |
| Dec 19, 2025 | 5.71 | 5.73 | 5.59 | 5.71 | 5.71 | - | 1,346,824 |
| Dec 18, 2025 | 5.82 | 5.90 | 5.69 | 5.71 | 5.71 | -0.35% | 382,710 |
| Dec 17, 2025 | 5.70 | 5.84 | 5.70 | 5.73 | 5.73 | 0.53% | 556,887 |
| Dec 16, 2025 | 5.92 | 5.92 | 5.70 | 5.70 | 5.70 | -3.72% | 608,241 |
| Dec 15, 2025 | 5.98 | 6.05 | 5.85 | 5.92 | 5.92 | -0.34% | 512,302 |
| Dec 12, 2025 | 6.16 | 6.20 | 5.84 | 5.94 | 5.94 | -2.78% | 685,856 |
| Dec 11, 2025 | 6.17 | 6.28 | 5.70 | 6.11 | 6.11 | -2.08% | 1,394,150 |
| Dec 10, 2025 | 6.25 | 6.40 | 6.16 | 6.24 | 6.24 | 0.16% | 577,892 |
| Dec 9, 2025 | 6.30 | 6.38 | 6.23 | 6.23 | 6.23 | -0.80% | 543,767 |
| Dec 8, 2025 | 6.41 | 6.45 | 6.27 | 6.28 | 6.28 | -0.32% | 356,096 |
| Dec 5, 2025 | 6.36 | 6.49 | 6.29 | 6.30 | 6.30 | -1.25% | 524,960 |
| Dec 4, 2025 | 6.48 | 6.58 | 6.36 | 6.38 | 6.38 | -2.45% | 572,701 |
| Dec 3, 2025 | 6.46 | 6.57 | 6.44 | 6.54 | 6.54 | 2.35% | 342,897 |