Rayonier Advanced Materials Inc. (RYAM) NYSE

Currency In USD

AD

RYAM Historical Return

If you invested $1000 in Rayonier Advanced Materials Inc. (RYAM) 10 years ago, it would be worth $542.28 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $940.78, while $1000 invested 1 year ago would be worth $972.18. This corresponds to total returns of -45.77%, -5.92%, -2.78%, respectively, with annualized returns of -5.94%, -1.21%, -2.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

RYAM Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 21, 20267.086.996.997.096.91618,617
October 20, 20266.89777.126.88535,602
October 19, 20267.046.876.877.16.84728,496
October 16, 20267.126.996.997.246.92482,310
October 15, 20267.027.117.117.186.9557,534
October 14, 20267.227.057.057.316.9806,154
October 13, 20267.197.327.327.347.18636,071
October 12, 20266.957.167.167.356.92812,869
October 09, 20266.957.027.027.036.74833,411
October 08, 20266.736.936.937.016.551.44M
October 07, 20266.76.796.796.86.571.29M
October 06, 20266.986.796.796.996.75925,400
October 05, 20267.076.946.947.246.881.22M
October 02, 20267.457.127.127.477.05902,471
October 01, 20267.957.347.347.977.171.91M
September 30, 20268.177.977.978.177.96889,465
September 29, 20268.158.018.018.187.99595,437
September 28, 20268.58.158.158.58.14608,409
September 25, 20268.738.578.578.738.53562,339
September 24, 20269.18.758.759.198.69844,767
September 23, 20269.199.149.149.49835,622
September 22, 20268.69.169.169.298.511.06M
September 21, 20268.428.488.488.528.32790,681
September 18, 20268.328.348.348.378.11.58M
September 17, 20268.458.388.388.488.35536,519
September 16, 20268.38.268.268.448.15642,012
September 15, 20268.318.258.258.338.16524,658
September 11, 20268.58.58.58.688.49616,035
September 10, 20268.48.358.358.468.261.03M
September 09, 20268.58.498.498.68.36716,401
September 08, 20268.478.548.548.588.35663,207
September 04, 20268.468.58.58.658.46525,415
September 03, 20268.78.568.568.798.4392,991
September 02, 20268.378.598.598.768.37612,744
September 01, 20268.58.338.338.518.3796,924
August 31, 20268.648.598.598.768.38517,728
August 28, 20268.518.68.68.778.5982,837
August 27, 20268.418.428.428.518.37384,115
August 26, 20268.588.418.418.698.38667,502
August 25, 20268.398.618.618.658.27829,218
August 24, 20268.728.338.338.758.261.08M
August 21, 20268.738.668.668.778.49569,709
August 20, 20268.68.588.588.748.53357,024
August 19, 20268.488.738.738.868.471.14M
August 18, 20268.38.398.398.478.111.07M
August 17, 20268.368.328.328.438.2758,080
August 14, 20268.358.428.428.458.25615,288
August 13, 20268.298.438.438.578.131.05M
August 12, 20268.848.38.38.848.29993,709
August 11, 20268.728.728.728.848.540
August 10, 20268.938.778.779.048.671.05M
August 07, 20269.179.029.029.48.99929,681
August 06, 20269.779.169.169.98.941.66M
August 05, 20269.179.679.679.98.952.71M
August 04, 20269.18.768.769.148.731.15M
August 03, 20269.069.029.029.158.87780,700
July 31, 20269.028.958.959.248.7709,353
July 30, 20268.538.968.969.048.52889,010
July 29, 20268.758.338.338.758.241.21M
July 28, 20268.518.768.768.818.35653,549
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved