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 $660.52 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,280.4, while $1000 invested 1 year ago would be worth $2,399.46. This corresponds to total returns of -33.95%, 28.04%, 139.95%, respectively, with annualized returns of -4.06%, 5.06%, 139.95%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 7.4 | 7.06 | 7.06 | 7.47 | 6.97 | 1.21M |
| July 02, 2026 | 7.8 | 7.36 | 7.36 | 8.07 | 7.3 | 1.71M |
| July 01, 2026 | 7.88 | 7.73 | 7.73 | 7.9 | 7.65 | 1.25M |
| June 30, 2026 | 7.94 | 7.86 | 7.86 | 7.94 | 7.68 | 803,346 |
| June 29, 2026 | 7.99 | 7.91 | 7.91 | 8.11 | 7.67 | 667,935 |
| June 26, 2026 | 7.83 | 8 | 8 | 8.09 | 7.8 | 1.41M |
| June 25, 2026 | 7.92 | 7.93 | 7.93 | 8.05 | 7.75 | 727,840 |
| June 24, 2026 | 8.03 | 7.99 | 7.99 | 8.24 | 7.95 | 874,527 |
| June 23, 2026 | 8.05 | 8.07 | 8.07 | 8.5 | 8 | 3.81M |
| June 22, 2026 | 8.8 | 8.2 | 8.2 | 8.8 | 8.14 | 1.22M |
| June 18, 2026 | 9.2 | 9.05 | 9.05 | 9.23 | 8.88 | 1.14M |
| June 17, 2026 | 9.08 | 9.07 | 9.07 | 9.37 | 9 | 1.08M |
| June 16, 2026 | 9.1 | 8.96 | 8.96 | 9.3 | 8.8 | 832,510 |
| June 15, 2026 | 8.82 | 9.08 | 9.08 | 9.29 | 8.74 | 1.32M |
| June 12, 2026 | 8.22 | 8.56 | 8.56 | 8.73 | 8.17 | 460,740 |
| June 11, 2026 | 8.12 | 8.13 | 8.13 | 8.18 | 7.82 | 848,767 |
| June 10, 2026 | 8.01 | 7.94 | 7.94 | 8.18 | 7.92 | 564,655 |
| June 09, 2026 | 8.18 | 8 | 8 | 8.25 | 7.82 | 660,910 |
| June 08, 2026 | 8.19 | 7.99 | 7.99 | 8.3 | 7.99 | 442,360 |
| June 05, 2026 | 8.49 | 8.1 | 8.1 | 8.53 | 8.02 | 537,706 |
| June 04, 2026 | 8.68 | 8.55 | 8.55 | 8.76 | 8.5 | 760,372 |
| June 03, 2026 | 8.63 | 8.67 | 8.67 | 8.81 | 8.63 | 735,288 |
| 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 |