Rayonier Advanced Materials Inc. (RYAM) NYSE

8.71

-0.28(-3.11%)

Updated at June 02 03:59PM

Currency In USD

RYAM Historical Return

If you invested $1000 in Rayonier Advanced Materials Inc. (RYAM) 10 years ago, it would be worth $698.48 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,105.33, while $1000 invested 1 year ago would be worth $2,250.65. This corresponds to total returns of -30.15%, 10.53%, 125.06%, respectively, with annualized returns of -3.52%, 2.02%, 125.06%.

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

RYAM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	8.93	8.7	8.7	9.18	8.7	723,605
June 01, 2026	9.1	8.99	8.99	9.15	8.87	728,341
May 29, 2026	9.2	9.15	9.15	9.24	9.06	765,970
May 28, 2026	9.03	9.23	9.23	9.34	9	1.09M
May 27, 2026	8.99	9.1	9.1	9.17	8.82	712,897
May 26, 2026	8.87	8.91	8.91	9.06	8.82	513,442
May 22, 2026	8.76	8.73	8.73	8.82	8.54	690,083
May 21, 2026	8.34	8.61	8.61	8.86	8.29	861,522
May 20, 2026	8.89	8.49	8.49	8.95	8.48	1.24M
May 19, 2026	8.81	8.87	8.87	9.03	8.73	428,120
May 18, 2026	8.7	8.99	8.99	9.06	8.63	1.22M
May 15, 2026	9.2	8.72	8.72	9.21	8.72	1.75M
May 14, 2026	9.6	9.29	9.29	9.6	9.27	863,945
May 13, 2026	9.5	9.5	9.5	9.64	9.3	1M
May 12, 2026	9.2	9.38	9.38	9.58	9.1	1.38M
May 11, 2026	9.3	9.23	9.23	9.46	9.2	787,788
May 08, 2026	9.29	9.16	9.16	9.44	9.14	1.04M
May 07, 2026	9.95	9.15	9.15	9.95	9.14	1.28M
May 06, 2026	9.52	9.82	9.82	10.13	9.31	1.31M
May 05, 2026	9.1	9.29	9.29	9.39	9.09	886,379
May 04, 2026	9.33	8.99	8.99	9.39	8.97	1.08M
May 01, 2026	9.48	9.31	9.31	9.48	9.27	625,533
April 30, 2026	9.5	9.49	9.49	9.57	9.24	917,355
April 29, 2026	9.8	9.39	9.39	9.8	9.37	823,328
April 28, 2026	9.7	9.9	9.9	9.93	9.55	706,523
April 27, 2026	9.7	9.75	9.75	9.87	9.65	703,709
April 24, 2026	9.73	9.62	9.62	9.99	9.58	820,797
April 23, 2026	9.51	9.75	9.75	9.81	9.42	1.28M
April 22, 2026	9.3	9.48	9.48	9.77	9.29	1.76M
April 21, 2026	9.12	9.2	9.2	9.37	9.07	1.35M
April 20, 2026	9.99	9.09	9.09	10.05	8.15	6.02M
April 17, 2026	9.9	10.21	10.21	10.27	9.83	495,743
April 16, 2026	10	9.86	9.86	10.14	9.71	620,235
April 15, 2026	10.14	10.03	10.03	10.23	9.94	411,505
April 14, 2026	10.05	10.14	10.14	10.5	9.81	725,541
April 13, 2026	9.52	9.94	9.94	10.08	9.41	777,317
April 10, 2026	9.28	9.54	9.54	9.54	9.2	537,884
April 09, 2026	9.3	9.16	9.16	9.42	9.01	642,843
April 08, 2026	9.69	9.4	9.4	9.69	9.2	1.09M
April 07, 2026	9.71	9.14	9.14	9.9	9.11	1.25M
April 06, 2026	10.56	9.77	9.77	10.66	9.76	1.59M
April 02, 2026	10.95	10.62	10.62	11.23	10.6	573,724
April 01, 2026	11.21	11.14	11.14	11.34	11.11	487,122
March 31, 2026	10.7	11.07	11.07	11.38	10.7	704,186
March 30, 2026	10.8	10.52	10.52	10.95	10.5	677,234
March 27, 2026	10.8	10.74	10.74	10.99	10.66	583,236
March 26, 2026	11.1	10.81	10.81	11.34	10.8	569,901
March 25, 2026	11.23	11.22	11.22	11.31	11.04	714,438
March 24, 2026	10.61	10.96	10.96	11.07	10.61	736,565
March 23, 2026	10.5	10.69	10.69	11.15	10.5	898,422
March 20, 2026	11.3	10.4	10.4	11.39	10.39	1.3M
March 19, 2026	11.12	11.14	11.14	11.28	10.8	1.22M
March 18, 2026	11.72	11.35	11.35	11.79	11.34	873,889
March 17, 2026	11.47	11.75	11.75	11.85	11.47	966,475
March 16, 2026	11.48	11.45	11.45	11.54	11.41	634,186
March 13, 2026	11.52	11.3	11.3	11.78	11.3	1.26M
March 12, 2026	11.05	11.35	11.35	11.58	11.05	1.45M
March 11, 2026	10.92	11.2	11.2	11.28	10.85	1.07M
March 10, 2026	10.39	10.89	10.89	11.17	10.28	1.86M
March 09, 2026	9.9	10.27	10.27	10.43	9.82	1.33M