NYSE · RYAM · stock
Rayonier Advanced Materials INC. (RYAM) stock price history
Every NYSE trading session of Rayonier Advanced Materials INC. from Jun 16, 2014 to Nov 12, 2026: 3,123 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RYAM adjusted close, 2014 to 2026
- $39.17
- All time high, 2014
- $11.85
- 52 week high, $5.22 low
- 3,123
- Daily sessions since 2014
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
RYAM key facts
- Rayonier Advanced Materials INC. (RYAM) closed at $5.48 on Nov 12, 2026 on NYSE.
- RYAM's all time high close is $39.17, set on Jul 16, 2014; its all time low close is $0.9700 on Apr 1, 2020.
- RYAM's 52 week range is $5.22 to $11.85.
- RYAM returned -8.7% over the year to Nov 12, 2026 and -16.7% over five years.
- Over ten years RYAM returned -57%, -8.0% a year compounded.
- RYAM's deepest drawdown was -97.5% from Jul 16, 2014 to Apr 1, 2020.
- DataCedar holds 3,123 daily sessions of RYAM history from Jun 16, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RYAM price chart, 2014 to 2026
RYAM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.5% |
| 3 months | -34.0% |
| 6 months | -41.6% |
| Year to date | -7.6% |
| 1 year | -8.7% |
| 3 years | +72.9% |
| 5 years | -16.7% |
| 10 years | -56.7% |
| Since Jun 16, 2014 | -85.0% |
| Compound annual growth, 12.4 years | -14.2% |
RYAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $39.17 on Jul 16, 2014
- All time low close
- $0.9700 on Apr 1, 2020
- 52 week high
- $11.85 on Mar 17, 2026
- 52 week low
- $5.22 on Nov 10, 2026
- Deepest drawdown
- -97.5% from Jul 16, 2014 to Apr 1, 2020, not yet recovered
- Best single session
- +42.7% on Feb 25, 2026
- Worst single session
- -44.1% on Aug 19, 2015
- Volatility, 1 year annualised
- 68.4%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2024, +104%
- Worst calendar year
- 2019, -63%
RYAM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jun 16, 2014; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.95 | $11.85 | $5.22 | $5.48 | -7.0% | 227.2M | 218 |
| 2025 | $8.36 | $8.56 | $3.35 | $5.89 | -28.6% | 145.4M | 250 |
| 2024 | $4.02 | $10.28 | $3.15 | $8.25 | +103.7% | 133.2M | 252 |
| 2023 | $9.64 | $9.84 | $2.66 | $4.05 | -57.8% | 225.5M | 250 |
| 2022 | $5.71 | $9.65 | $2.44 | $9.60 | +68.1% | 114.3M | 251 |
| 2021 | $6.59 | $11.30 | $4.98 | $5.71 | -12.4% | 120.9M | 252 |
| 2020 | $3.94 | $8.63 | $0.9000 | $6.52 | +69.8% | 176M | 253 |
| 2019 | $10.14 | $15.50 | $2.50 | $3.84 | -63.4% | 217.2M | 252 |
| 2018 | $19.90 | $22.30 | $9.30 | $10.48 | -47.0% | 211.8M | 251 |
| 2017 | $14.92 | $20.31 | $11.35 | $19.79 | +34.7% | 139.9M | 251 |
| 2016 | $8.84 | $15.55 | $5.45 | $14.69 | +61.8% | 164.8M | 252 |
| 2015 | $20.06 | $21.67 | $5.23 | $9.08 | -54.9% | 182M | 252 |
| 2014 | $34.56 | $39.66 | $19.29 | $20.13 | n/a | 132.4M | 139 |
RYAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $5.48 | -17.1% |
| October 2026 | $6.61 | -17.1% |
| September 2026 | $7.97 | -7.2% |
| August 2026 | $8.59 | -4.0% |
| July 2026 | $8.95 | +13.9% |
| June 2026 | $7.86 | -14.1% |
| May 2026 | $9.15 | -3.6% |
| April 2026 | $9.49 | -14.3% |
| March 2026 | $11.07 | +16.9% |
| February 2026 | $9.47 | +22.0% |
| January 2026 | $7.76 | +31.7% |
| December 2025 | $5.89 | -9.8% |
About the RYAM data
Daily bars. 3,123 sessions from Jun 16, 2014 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 16, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ARYAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
RYAM share price history
