Rayonier Advanced Materials Inc. (RYAM) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Rayonier Advanced Materials Inc. (RYAM) 10 years ago, it would be worth $574.33 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $972.19, while $1000 invested 1 year ago would be worth $972.19. This corresponds to total returns of -42.57%, -2.78%, -2.78%, respectively, with annualized returns of -5.39%, -0.56%, -2.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 7.95 | 7.34 | 7.34 | 7.97 | 7.17 | 1.91M |
| September 30, 2026 | 8.17 | 7.97 | 7.97 | 8.17 | 7.96 | 889,465 |
| September 29, 2026 | 8.15 | 8.01 | 8.01 | 8.18 | 7.99 | 595,437 |
| September 28, 2026 | 8.5 | 8.15 | 8.15 | 8.5 | 8.14 | 608,409 |
| September 25, 2026 | 8.73 | 8.57 | 8.57 | 8.73 | 8.53 | 562,339 |
| September 24, 2026 | 9.1 | 8.75 | 8.75 | 9.19 | 8.69 | 844,767 |
| September 23, 2026 | 9.19 | 9.14 | 9.14 | 9.4 | 9 | 835,622 |
| September 22, 2026 | 8.6 | 9.16 | 9.16 | 9.29 | 8.51 | 1.06M |
| September 21, 2026 | 8.42 | 8.48 | 8.48 | 8.52 | 8.32 | 790,681 |
| September 18, 2026 | 8.32 | 8.34 | 8.34 | 8.37 | 8.1 | 1.58M |
| September 17, 2026 | 8.45 | 8.38 | 8.38 | 8.48 | 8.35 | 536,519 |
| September 16, 2026 | 8.3 | 8.26 | 8.26 | 8.44 | 8.15 | 642,012 |
| September 15, 2026 | 8.31 | 8.25 | 8.25 | 8.33 | 8.16 | 524,658 |
| September 11, 2026 | 8.5 | 8.5 | 8.5 | 8.68 | 8.49 | 616,035 |
| September 10, 2026 | 8.4 | 8.35 | 8.35 | 8.46 | 8.26 | 1.03M |
| September 09, 2026 | 8.5 | 8.49 | 8.49 | 8.6 | 8.36 | 716,401 |
| September 08, 2026 | 8.47 | 8.54 | 8.54 | 8.58 | 8.35 | 663,207 |
| September 04, 2026 | 8.46 | 8.5 | 8.5 | 8.65 | 8.46 | 525,415 |
| September 03, 2026 | 8.7 | 8.56 | 8.56 | 8.79 | 8.4 | 392,991 |
| September 02, 2026 | 8.37 | 8.59 | 8.59 | 8.76 | 8.37 | 612,744 |
| September 01, 2026 | 8.5 | 8.33 | 8.33 | 8.51 | 8.3 | 796,924 |
| August 31, 2026 | 8.64 | 8.59 | 8.59 | 8.76 | 8.38 | 517,728 |
| August 28, 2026 | 8.51 | 8.6 | 8.6 | 8.77 | 8.5 | 982,837 |
| August 27, 2026 | 8.41 | 8.42 | 8.42 | 8.51 | 8.37 | 384,115 |
| August 26, 2026 | 8.58 | 8.41 | 8.41 | 8.69 | 8.38 | 667,502 |
| August 25, 2026 | 8.39 | 8.61 | 8.61 | 8.65 | 8.27 | 829,218 |
| August 24, 2026 | 8.72 | 8.33 | 8.33 | 8.75 | 8.26 | 1.08M |
| August 21, 2026 | 8.73 | 8.66 | 8.66 | 8.77 | 8.49 | 569,709 |
| August 20, 2026 | 8.6 | 8.58 | 8.58 | 8.74 | 8.53 | 357,024 |
| August 19, 2026 | 8.48 | 8.73 | 8.73 | 8.86 | 8.47 | 1.14M |
| August 18, 2026 | 8.3 | 8.39 | 8.39 | 8.47 | 8.11 | 1.07M |
| August 17, 2026 | 8.36 | 8.32 | 8.32 | 8.43 | 8.2 | 758,080 |
| August 14, 2026 | 8.35 | 8.42 | 8.42 | 8.45 | 8.25 | 615,288 |
| August 13, 2026 | 8.29 | 8.43 | 8.43 | 8.57 | 8.13 | 1.05M |
| August 12, 2026 | 8.84 | 8.3 | 8.3 | 8.84 | 8.29 | 993,709 |
| August 11, 2026 | 8.72 | 8.72 | 8.72 | 8.84 | 8.54 | 0 |
| August 10, 2026 | 8.93 | 8.77 | 8.77 | 9.04 | 8.67 | 1.05M |
| August 07, 2026 | 9.17 | 9.02 | 9.02 | 9.4 | 8.99 | 929,681 |
| August 06, 2026 | 9.77 | 9.16 | 9.16 | 9.9 | 8.94 | 1.66M |
| August 05, 2026 | 9.17 | 9.67 | 9.67 | 9.9 | 8.95 | 2.71M |
| August 04, 2026 | 9.1 | 8.76 | 8.76 | 9.14 | 8.73 | 1.15M |
| August 03, 2026 | 9.06 | 9.02 | 9.02 | 9.15 | 8.87 | 780,700 |
| July 31, 2026 | 9.02 | 8.95 | 8.95 | 9.24 | 8.7 | 709,353 |
| July 30, 2026 | 8.53 | 8.96 | 8.96 | 9.04 | 8.52 | 889,010 |
| July 29, 2026 | 8.75 | 8.33 | 8.33 | 8.75 | 8.24 | 1.21M |
| July 28, 2026 | 8.51 | 8.76 | 8.76 | 8.81 | 8.35 | 653,549 |
| July 27, 2026 | 8.42 | 8.5 | 8.5 | 8.66 | 8.24 | 664,006 |
| July 23, 2026 | 9 | 8.44 | 8.44 | 9.13 | 8.42 | 1.15M |
| July 22, 2026 | 8.74 | 9.02 | 9.02 | 9.43 | 8.72 | 1.23M |
| July 21, 2026 | 8.27 | 8.61 | 8.61 | 8.76 | 8.16 | 1.05M |
| July 20, 2026 | 8.35 | 8.18 | 8.18 | 8.35 | 8.1 | 741,037 |
| July 17, 2026 | 7.88 | 8.23 | 8.23 | 8.45 | 7.88 | 952,775 |
| July 16, 2026 | 7.54 | 8.15 | 8.15 | 8.15 | 7.54 | 884,984 |
| July 15, 2026 | 7.44 | 7.67 | 7.67 | 7.83 | 7.43 | 706,423 |
| July 14, 2026 | 7.26 | 7.23 | 7.23 | 7.33 | 7.12 | 793,447 |
| July 13, 2026 | 7.25 | 7.1 | 7.1 | 7.42 | 7.07 | 534,344 |
| July 10, 2026 | 7.1 | 7.31 | 7.31 | 7.36 | 7.05 | 482,520 |
| July 09, 2026 | 7.24 | 7.05 | 7.05 | 7.27 | 7.04 | 657,356 |
| July 08, 2026 | 6.98 | 7.23 | 7.23 | 7.27 | 6.9 | 645,694 |
| July 07, 2026 | 7.01 | 7.1 | 7.1 | 7.25 | 6.85 | 734,578 |